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

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 ¥6,687.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥743.45, while ¥1000 invested 1 year ago would be worth ¥1,172.85. This corresponds to total returns of 568.75%, -25.65%, 17.28%, respectively, with annualized returns of 22.3%, -5.76%, 17.28%.

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
August 21, 2026	42.45	41.73	41.73	42.51	41.13	16.48M
August 20, 2026	40.17	42.4	42.4	42.5	40	28.84M
August 19, 2026	39.82	39.82	39.82	41.55	39.71	19.1M
August 18, 2026	40.15	40.04	40.04	40.37	39.72	9.93M
August 17, 2026	39.98	40.12	40.12	40.15	39.47	10.33M
August 14, 2026	39.35	39.76	39.76	40.26	39.15	9.83M
August 13, 2026	39.12	39.48	39.48	39.95	38.82	12.9M
August 12, 2026	39.42	38.96	38.96	39.63	38.83	10.58M
August 11, 2026	39.89	39.4	39.4	40.42	39.4	12.27M
August 10, 2026	39.01	40.03	40.03	40.25	38.74	14.87M
August 07, 2026	39.63	39.18	39.18	39.63	38.51	15.61M
August 06, 2026	39.11	39.65	39.65	40.82	39.01	17.23M
August 05, 2026	39.33	39.43	39.43	40.11	38.79	17.24M
August 04, 2026	39.18	39.65	39.65	40.18	38.73	19.87M
August 03, 2026	38.8	39.24	39.24	40.65	38.5	21.1M
July 31, 2026	38.58	38.9	38.9	39.44	37.73	18M
July 30, 2026	37.91	39.08	39.08	39.5	37.17	19.68M
July 29, 2026	38.03	38.27	38.27	38.77	36.95	15.03M
July 28, 2026	37.53	38.35	38.35	38.69	37.16	14.41M
July 27, 2026	36.41	38.02	38.02	38.1	36.41	15.28M
July 24, 2026	37	36.42	36.42	37.49	36.13	12.2M
July 23, 2026	38	37.31	37.31	38.3	36.9	14.15M
July 22, 2026	37.49	38.45	38.45	38.58	36.3	20.24M
July 21, 2026	37.88	37.75	37.75	38.3	36.92	18.94M
July 20, 2026	36.77	38.04	38.04	38.16	36.08	20.42M
July 17, 2026	36.65	36.71	36.71	38.16	36.56	19.95M
July 16, 2026	36.6	36.8	36.8	37.23	35.63	15.34M
July 15, 2026	36.48	37.49	37.49	38.1	35.53	25.66M
July 14, 2026	33.4	33.87	33.87	33.96	33	8.01M
July 13, 2026	34.47	33.64	33.64	34.83	33.34	8.92M
July 10, 2026	34.15	34.43	34.43	35.44	34.06	10.72M
July 09, 2026	34.29	34.26	34.26	34.55	33.53	9.64M
July 08, 2026	33.79	34.63	34.63	34.89	33.79	10.2M
July 07, 2026	33.61	33.85	33.85	34.46	33.5	9.66M
July 06, 2026	33.05	33.72	33.72	34.16	32.82	10.81M
July 03, 2026	34.28	33	33	34.51	33	14.46M
July 02, 2026	36.34	34.43	34.43	36.34	34.28	17.34M
July 01, 2026	33.98	36.7	36.7	37.17	33.86	20.26M
June 30, 2026	33.61	33.82	33.82	34.88	33.57	11.5M
June 29, 2026	33.28	33.55	33.55	33.69	32.72	10.17M
June 26, 2026	33.47	33.28	33.28	33.8	32.71	9.52M
June 25, 2026	33.22	33.75	33.75	34.08	32.62	11.26M
June 24, 2026	32.58	33.22	33.22	33.36	32.14	8.87M
June 23, 2026	33.5	32.53	32.53	33.75	32.3	11.27M
June 22, 2026	33.35	33.62	33.62	33.65	32.52	10.74M
June 18, 2026	33.7	33.2	33.2	33.75	33.15	8.15M
June 17, 2026	33.11	33.78	33.78	34.3	33.01	9.17M
June 16, 2026	33.85	33.42	33.42	33.96	33.2	10.28M
June 15, 2026	33.88	34.03	34.03	34.27	33.21	12.51M
June 12, 2026	34.86	34.1	34.1	35.12	33.68	16.15M
June 11, 2026	34.66	34.5	34.5	35.47	33.9	10.85M
June 10, 2026	34.8	34.83	34.83	35.38	34.06	12.03M
June 09, 2026	35.93	35.32	35.32	36	34.52	17.76M
June 08, 2026	38.02	35.47	35.47	38.05	35.41	21.94M
June 05, 2026	38.52	39.4	39.4	40.88	38.34	19.71M
June 04, 2026	38.75	38.77	38.77	39.9	38.49	13.19M
June 03, 2026	39.11	39.28	39.28	39.67	38.51	15.4M
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