ENC Digital Technology Co., Ltd (603869.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603869.SS Historical Return
If you invested ¥1000 in ENC Digital Technology Co., Ltd (603869.SS) 10 years ago, it would be worth ¥454.06 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥975.75, while ¥1000 invested 1 year ago would be worth ¥1,219.34. This corresponds to total returns of -54.59%, -2.42%, 21.93%, respectively, with annualized returns of -7.59%, -0.49%, 21.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603869.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.24 | 8.45 | 8.45 | 8.48 | 8.16 | 863,255 |
| July 09, 2026 | 8.24 | 8.25 | 8.25 | 8.38 | 8.11 | 872,290 |
| July 08, 2026 | 8.23 | 8.35 | 8.35 | 8.35 | 7.92 | 615,820 |
| July 07, 2026 | 8.35 | 8.22 | 8.22 | 8.42 | 8.11 | 803,800 |
| July 06, 2026 | 8.54 | 8.4 | 8.4 | 8.67 | 8.35 | 1.11M |
| July 03, 2026 | 8.38 | 8.58 | 8.58 | 8.6 | 8.38 | 1.06M |
| July 02, 2026 | 8.01 | 8.37 | 8.37 | 8.49 | 8.01 | 1.98M |
| July 01, 2026 | 7.72 | 8.1 | 8.1 | 8.11 | 7.7 | 2.15M |
| June 30, 2026 | 7.68 | 7.72 | 7.72 | 7.87 | 7.51 | 1.86M |
| June 29, 2026 | 8.27 | 7.87 | 7.87 | 8.27 | 7.87 | 2.67M |
| June 26, 2026 | 8.11 | 8.28 | 8.28 | 8.3 | 7.9 | 2.44M |
| June 25, 2026 | 8.42 | 8.1 | 8.1 | 8.42 | 8 | 2.2M |
| June 24, 2026 | 8.74 | 8.41 | 8.41 | 8.74 | 8.41 | 1.2M |
| June 23, 2026 | 8.46 | 8.71 | 8.71 | 8.82 | 8.4 | 1.44M |
| June 22, 2026 | 8.88 | 8.64 | 8.64 | 8.88 | 8.41 | 2.25M |
| June 18, 2026 | 8.88 | 8.85 | 8.85 | 8.99 | 8.77 | 1.01M |
| June 17, 2026 | 8.86 | 8.91 | 8.91 | 9.1 | 8.81 | 1.09M |
| June 16, 2026 | 8.65 | 9.03 | 9.03 | 9.04 | 8.52 | 2.41M |
| June 15, 2026 | 8.68 | 8.66 | 8.66 | 8.79 | 8.61 | 1.9M |
| June 12, 2026 | 8.71 | 8.64 | 8.64 | 8.89 | 8.55 | 2.21M |
| June 11, 2026 | 8.79 | 8.65 | 8.65 | 8.89 | 8.53 | 1.97M |
| June 10, 2026 | 9.17 | 8.93 | 8.93 | 9.2 | 8.77 | 2.11M |
| June 09, 2026 | 9.25 | 9.23 | 9.23 | 9.36 | 9.21 | 746,500 |
| June 08, 2026 | 9.56 | 9.26 | 9.26 | 9.57 | 9.25 | 1.4M |
| June 05, 2026 | 9.56 | 9.74 | 9.74 | 9.78 | 9.53 | 1.28M |
| June 04, 2026 | 10.13 | 9.77 | 9.77 | 10.19 | 9.73 | 1.52M |
| June 03, 2026 | 10.31 | 10.22 | 10.22 | 10.39 | 10.2 | 1.01M |
| June 02, 2026 | 10.47 | 10.43 | 10.43 | 10.48 | 10.21 | 737,825 |
| June 01, 2026 | 10.38 | 10.43 | 10.43 | 10.56 | 10.25 | 755,170 |
| May 29, 2026 | 10.55 | 10.32 | 10.32 | 10.71 | 10.3 | 1.09M |
| May 28, 2026 | 10.36 | 10.65 | 10.65 | 10.68 | 10.17 | 1.12M |
| May 27, 2026 | 10.35 | 10.34 | 10.34 | 10.62 | 10.28 | 903,708 |
| May 26, 2026 | 10.77 | 10.55 | 10.55 | 10.83 | 10.32 | 1.69M |
| May 25, 2026 | 11.02 | 10.79 | 10.79 | 11.09 | 10.77 | 1.37M |
| May 22, 2026 | 10.72 | 11.1 | 11.1 | 11.1 | 10.72 | 1.39M |
| May 21, 2026 | 10.94 | 10.77 | 10.77 | 11.16 | 10.7 | 1.45M |
| May 20, 2026 | 11.16 | 11 | 11 | 11.2 | 10.96 | 1.16M |
| May 19, 2026 | 10.83 | 11.01 | 11.01 | 11.03 | 10.83 | 774,395 |
| May 18, 2026 | 11.09 | 10.91 | 10.91 | 11.15 | 10.9 | 1.22M |
| May 15, 2026 | 10.88 | 11.22 | 11.22 | 11.22 | 10.82 | 1.58M |
| May 14, 2026 | 10.95 | 10.91 | 10.91 | 11.06 | 10.83 | 923,780 |
| May 13, 2026 | 11.08 | 11.02 | 11.02 | 11.16 | 10.77 | 1.25M |
| May 12, 2026 | 10.93 | 11.08 | 11.08 | 11.33 | 10.86 | 1.73M |
| May 11, 2026 | 10.9 | 11.04 | 11.04 | 11.16 | 10.83 | 2.38M |
| May 08, 2026 | 10.23 | 10.74 | 10.74 | 10.74 | 10.2 | 2.32M |
| May 07, 2026 | 10.18 | 10.23 | 10.23 | 10.36 | 10.12 | 1.41M |
| May 06, 2026 | 10.26 | 10.21 | 10.21 | 10.38 | 10.1 | 2.41M |
| April 30, 2026 | 10.44 | 10.44 | 10.44 | 10.58 | 10.3 | 1.76M |
| April 29, 2026 | 10.33 | 10.34 | 10.34 | 10.48 | 10.27 | 1.29M |
| April 28, 2026 | 10.28 | 10.28 | 10.28 | 10.32 | 10.03 | 1.52M |
| April 27, 2026 | 10.49 | 10.3 | 10.3 | 10.58 | 10.2 | 2.03M |
| April 24, 2026 | 10.4 | 10.42 | 10.42 | 10.5 | 10.21 | 1.16M |
| April 23, 2026 | 10.6 | 10.49 | 10.49 | 10.63 | 10.34 | 1.81M |
| April 22, 2026 | 10.62 | 10.6 | 10.6 | 10.63 | 10.45 | 1.14M |
| April 21, 2026 | 10.77 | 10.6 | 10.6 | 10.82 | 10.48 | 1.86M |
| April 20, 2026 | 10.82 | 10.76 | 10.76 | 10.91 | 10.7 | 1.57M |
| April 17, 2026 | 10.59 | 10.84 | 10.84 | 10.85 | 10.58 | 1.55M |
| April 16, 2026 | 10.52 | 10.59 | 10.59 | 10.59 | 10.41 | 1.01M |
| April 15, 2026 | 10.53 | 10.47 | 10.47 | 10.56 | 10.4 | 931,800 |
| April 14, 2026 | 10.22 | 10.47 | 10.47 | 10.5 | 10.22 | 1.87M |
AD
