Zhuhai Enpower Electric Co.,Ltd. (300681.SZ) SHZ

29.65

-0.73(-2.40%)

Updated at April 24 09:55AM

Currency In CNY

300681.SZ Historical Return

If you invested ¥1000 in Zhuhai Enpower Electric Co.,Ltd. (300681.SZ) since IPO date, it would be worth ¥2,333.33 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,724.66, while ¥1000 invested 1 year ago would be worth ¥916.99. This corresponds to total returns of 133.33%, 172.47%, -8.3%, respectively, with annualized returns of 10.16%, 22.18%, -8.3%.

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

300681.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	30.54	30.38	30.38	31	30.06	16.13M
April 22, 2026	29.72	30.56	30.56	30.85	29.68	16.98M
April 21, 2026	29.65	29.9	29.9	30.58	29.44	19M
April 20, 2026	29.48	29.42	29.42	29.99	29.16	20.47M
April 17, 2026	27.85	29.58	29.58	30.16	27.8	35.48M
April 16, 2026	26.97	27.52	27.52	27.9	26.78	26.41M
April 15, 2026	27.8	26.95	26.95	28.01	26.3	39.31M
April 14, 2026	24.76	25.42	25.42	25.42	24.64	14.17M
April 13, 2026	24.4	24.76	24.76	24.86	24.33	8.56M
April 10, 2026	24.62	24.59	24.59	25.08	24.53	11.81M
April 09, 2026	23.4	24.8	24.8	26.07	23.3	26.35M
April 08, 2026	23.26	23.61	23.61	23.77	23.08	13.6M
April 07, 2026	23	22.85	22.85	23.34	22.59	11.06M
April 03, 2026	21.44	23.27	23.27	23.54	21.44	18.68M
April 02, 2026	21.57	21.38	21.38	21.66	21.22	5.27M
April 01, 2026	21.47	21.69	21.69	21.71	21.25	5.31M
March 31, 2026	21.21	21.05	21.05	21.35	20.95	4.59M
March 30, 2026	20.97	21.21	21.21	21.32	20.91	3.7M
March 27, 2026	20.8	21.34	21.34	21.46	20.73	4.25M
March 26, 2026	21.5	21.15	21.15	21.68	21.04	4.64M
March 25, 2026	21.2	21.5	21.5	21.5	21.12	5.51M
March 24, 2026	20.83	21.03	21.03	21.1	20.42	6.32M
March 23, 2026	21.3	20.43	20.43	21.49	20.25	9.13M
March 20, 2026	22.18	21.64	21.64	22.2	21.5	4.84M
March 19, 2026	22.24	22	22	22.34	21.9	4.93M
March 18, 2026	22.48	22.5	22.5	22.69	22.13	5.1M
March 17, 2026	23	22.5	22.5	23.12	22.45	4.27M
March 16, 2026	22.88	22.87	22.87	22.88	22.41	4.37M
March 13, 2026	22.83	22.81	22.81	23.08	22.69	4.66M
March 12, 2026	23.32	22.95	22.95	23.48	22.85	5.17M
March 11, 2026	23.69	23.38	23.38	23.85	23.36	5.68M
March 10, 2026	23.1	23.57	23.63	23.78	23.1	3M
March 09, 2026	23.14	23.21	23.21	23.25	22.45	8.48M
March 06, 2026	23.1	23.59	23.59	23.67	23.06	4.88M
March 05, 2026	23.2	23.22	23.22	23.51	23.03	6.46M
March 04, 2026	25.62	22.75	22.83	25.62	22.65	5.14M
March 03, 2026	24.41	23.18	23.18	24.73	23.14	10.24M
March 02, 2026	25	24.38	24.38	25.18	24.3	12.3M
February 27, 2026	25.62	25.58	25.58	25.8	25.28	5.93M
February 26, 2026	25.68	25.77	25.77	25.85	25.44	6.79M
February 25, 2026	26.06	25.74	25.74	26.22	25.67	7.48M
February 24, 2026	26.1	26.07	26.07	26.31	25.9	5.99M
February 13, 2026	25.89	25.91	25.91	26.34	25.78	5.61M
February 12, 2026	25.98	25.89	25.89	26.1	25.7	6.05M
February 11, 2026	26.5	26.01	26.01	26.78	25.95	6.59M
February 10, 2026	26.49	26.36	26.36	26.85	26.2	7.79M
February 09, 2026	25.48	26.3	26.3	26.77	25.4	12.37M
February 06, 2026	25.21	25.24	25.24	25.47	24.85	6.52M
February 05, 2026	25.18	25.42	25.42	26.09	25.06	9.68M
February 04, 2026	24.77	25.25	25.25	25.33	24.71	7.92M
February 03, 2026	24.98	24.88	24.88	24.99	24.55	7.15M
February 02, 2026	25.02	24.65	24.65	25.39	24.6	8.6M
January 30, 2026	25.38	25.04	25.04	25.5	24.42	8.67M
January 29, 2026	25.95	25.41	25.41	26.34	25.25	10.39M
January 28, 2026	26.37	25.86	25.86	26.52	25.75	7.69M
January 27, 2026	26.52	26.36	26.36	26.62	25.43	11.55M
January 26, 2026	27.9	26.6	26.6	28	26.36	19.37M
January 23, 2026	27.39	27.89	27.89	27.9	27.39	8.7M
January 22, 2026	27.71	27.45	27.45	27.91	27.28	8.39M
January 21, 2026	26.9	27.72	27.72	27.96	26.77	11.27M