ENC Digital Technology Co., Ltd (603869.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in ENC Digital Technology Co., Ltd (603869.SS) 10 years ago, it would be worth ¥464.3 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 ¥900.91, while ¥1000 invested 1 year ago would be worth ¥1,043.33. This corresponds to total returns of -53.57%, -9.91%, 4.33%, respectively, with annualized returns of -7.38%, -2.07%, 4.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.85 | 8.91 | 8.91 | 8.91 | 8.76 | 484,045 |
| August 20, 2026 | 8.64 | 8.9 | 8.9 | 8.92 | 8.64 | 886,300 |
| August 19, 2026 | 8.69 | 8.69 | 8.69 | 8.77 | 8.6 | 904,500 |
| August 18, 2026 | 8.85 | 8.82 | 8.82 | 8.85 | 8.68 | 941,621 |
| August 17, 2026 | 8.97 | 8.87 | 8.87 | 8.97 | 8.85 | 573,468 |
| August 14, 2026 | 8.81 | 8.98 | 8.98 | 9 | 8.65 | 1.17M |
| August 13, 2026 | 9.03 | 8.81 | 8.81 | 9.03 | 8.81 | 1M |
| August 12, 2026 | 8.86 | 9 | 9 | 9 | 8.86 | 724,626 |
| August 11, 2026 | 8.88 | 8.93 | 8.93 | 8.94 | 8.84 | 735,315 |
| August 10, 2026 | 8.79 | 8.93 | 8.93 | 8.93 | 8.63 | 835,100 |
| August 07, 2026 | 8.86 | 8.78 | 8.78 | 8.92 | 8.61 | 2.11M |
| August 06, 2026 | 8.53 | 8.93 | 8.93 | 8.96 | 8.45 | 2.87M |
| August 05, 2026 | 8.32 | 8.49 | 8.49 | 8.49 | 8.23 | 1.26M |
| August 04, 2026 | 8.21 | 8.32 | 8.32 | 8.32 | 8.16 | 866,935 |
| August 03, 2026 | 8.01 | 8.2 | 8.2 | 8.22 | 8.01 | 783,265 |
| July 31, 2026 | 7.97 | 8.06 | 8.06 | 8.08 | 7.91 | 912,390 |
| July 30, 2026 | 7.89 | 7.95 | 7.95 | 8.04 | 7.85 | 798,000 |
| July 29, 2026 | 7.9 | 8 | 8 | 8.02 | 7.83 | 847,490 |
| July 28, 2026 | 7.9 | 7.95 | 7.95 | 8.03 | 7.83 | 524,315 |
| July 27, 2026 | 7.65 | 7.93 | 7.93 | 7.93 | 7.55 | 656,500 |
| July 23, 2026 | 7.39 | 7.66 | 7.66 | 7.68 | 7.33 | 1.01M |
| July 22, 2026 | 7.67 | 7.44 | 7.44 | 7.68 | 7.37 | 1.58M |
| July 21, 2026 | 7.76 | 7.68 | 7.68 | 7.76 | 7.44 | 1.41M |
| July 20, 2026 | 8.24 | 7.76 | 7.76 | 8.29 | 7.7 | 1.68M |
| July 17, 2026 | 8.3 | 8.24 | 8.24 | 8.47 | 8.03 | 1.02M |
| July 16, 2026 | 8.27 | 8.34 | 8.34 | 8.41 | 8.2 | 369,680 |
| July 15, 2026 | 8.15 | 8.3 | 8.3 | 8.31 | 8.12 | 544,400 |
| July 14, 2026 | 8.13 | 8.17 | 8.17 | 8.24 | 7.92 | 655,040 |
| July 13, 2026 | 8.4 | 8.13 | 8.13 | 8.43 | 8.03 | 1.23M |
| 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 |