Yealink Network Technology Co., Ltd. (300628.SZ) SHZ

39.14

-0.36(-0.91%)

Updated at June 03 11:14AM

Currency In CNY

300628.SZ Historical Return

If you invested ¥1000 in Yealink Network Technology Co., Ltd. (300628.SZ) since IPO date, it would be worth ¥6,298.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥864.88, while ¥1000 invested 1 year ago would be worth ¥1,183.73. This corresponds to total returns of 529.81%, -13.51%, 18.37%, respectively, with annualized returns of 22.09%, -2.86%, 18.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300628.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	38	39.5	39.5	39.94	37.61	23.01M
June 01, 2026	36.3	38.15	38.15	39.21	36.15	17.68M
May 29, 2026	36.68	36.15	36.15	36.78	35.9	12.84M
May 28, 2026	37.65	37.85	37.85	38	37.13	8.32M
May 27, 2026	37.58	37.81	37.81	38.05	37.21	8.44M
May 26, 2026	38.24	37.87	37.87	38.58	37.08	9.57M
May 25, 2026	37.95	38.02	38.02	38.29	37.66	6.82M
May 22, 2026	37.81	38.01	38.01	38.14	37.01	8.1M
May 21, 2026	38.11	37.38	37.38	39.77	37.32	11.41M
May 20, 2026	38.62	39.14	39.14	39.38	38.26	7.92M
May 19, 2026	37.64	38.82	38.82	38.84	37.56	9.32M
May 18, 2026	38.11	37.7	37.7	38.21	37.45	8.43M
May 15, 2026	38.85	38.11	38.11	39.04	37.8	9.5M
May 14, 2026	39.53	38.85	38.85	39.72	38.85	8.48M
May 13, 2026	38.46	39.74	39.74	39.83	38.25	14.14M
May 12, 2026	38.82	38.63	38.63	39.15	38.41	10.22M
May 11, 2026	37.65	38.8	38.8	38.95	37.51	15.09M
May 08, 2026	37	37.42	37.42	37.64	36.48	9.24M
May 07, 2026	36.96	37.12	37.12	37.23	36.32	9.69M
May 06, 2026	36.69	36.84	36.84	37.04	36.4	11.6M
April 30, 2026	36.65	36.53	36.53	36.83	36.43	6.5M
April 29, 2026	36.65	36.8	36.8	36.99	36.41	8.02M
April 28, 2026	37.23	36.8	36.8	37.38	36.62	9.05M
April 27, 2026	37.07	37.4	37.4	37.86	37.06	10.35M
April 24, 2026	37.13	37.29	37.29	37.87	37.13	10.78M
April 23, 2026	37.86	37.28	37.28	37.88	36.94	15.47M
April 22, 2026	36.36	37.8	37.8	37.95	36.36	23.95M
April 21, 2026	35.83	35.74	35.74	36.08	35.5	5.49M
April 20, 2026	35.67	35.93	35.93	36.1	35.4	5.92M
April 17, 2026	35.58	35.67	35.67	35.78	35.25	6.27M
April 16, 2026	35.55	35.67	35.67	35.86	35.4	6.22M
April 15, 2026	36.1	35.29	35.29	36.5	35.25	7.56M
April 14, 2026	36.01	35.99	35.99	36.23	35.63	8.48M
April 13, 2026	35.4	36.09	36.09	36.64	35.3	15.34M
April 10, 2026	34.59	34.67	34.67	34.9	34.43	5.59M
April 09, 2026	34.23	34.38	34.38	34.65	34.23	4.52M
April 08, 2026	33.64	34.63	34.63	34.63	33.56	8.79M
April 07, 2026	32.95	33.05	33.05	33.44	32.78	4.32M
April 03, 2026	32.99	32.93	32.93	33.23	32.86	4.1M
April 02, 2026	32.89	32.88	32.88	33.1	32.68	4.7M
April 01, 2026	33.15	32.9	32.9	33.22	32.54	5.37M
March 31, 2026	32.53	32.74	32.74	32.99	32.4	6.04M
March 30, 2026	31.75	32.56	32.56	32.56	31.66	5.93M
March 27, 2026	31.51	32.07	32.07	32.19	31.41	4.99M
March 26, 2026	32.96	31.86	31.86	32.97	31.74	9.8M
March 25, 2026	33.12	32.97	32.97	33.72	32.84	7.9M
March 24, 2026	33.38	32.95	32.95	33.41	32.45	9.6M
March 23, 2026	33.86	32.9	32.9	34.15	32.68	12.48M
March 20, 2026	34.23	34.47	34.47	35.03	34.04	12.18M
March 19, 2026	33.7	34.25	34.25	34.63	33.52	11.3M
March 18, 2026	33.75	33.86	33.86	33.91	33.36	5.88M
March 17, 2026	33.95	33.65	33.65	34.16	33.63	6.71M
March 16, 2026	34.24	33.93	33.93	34.24	33.62	6.79M
March 13, 2026	34.5	34.2	34.2	34.69	34.15	6.72M
March 12, 2026	34.9	34.62	34.62	35.18	34.57	6.15M
March 11, 2026	35.15	34.99	34.99	35.22	34.83	8.78M
March 10, 2026	34.98	34.96	35.1	35.3	34.82	4.06M
March 09, 2026	35	34.55	34.55	35	33.83	10.45M
March 06, 2026	34.98	35.38	35.38	35.45	34.68	6.7M
March 05, 2026	35.02	35.09	35.09	35.45	34.7	7.98M