ENC Digital Technology Co., Ltd (603869.SS) SHH

11.02

-0.06(-0.54%)

Updated at May 13 03:00PM

Currency In CNY

603869.SS Historical Return

If you invested ¥1000 in ENC Digital Technology Co., Ltd (603869.SS) 10 years ago, it would be worth ¥582.76 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,246.61, while ¥1000 invested 1 year ago would be worth ¥1,836.67. This corresponds to total returns of -41.72%, 24.66%, 83.67%, respectively, with annualized returns of -5.25%, 4.5%, 83.67%.

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

603869.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	10.03	10.2	10.2	10.27	10	1.71M
April 10, 2026	10.29	10.2	10.2	10.56	10.05	4.37M
April 09, 2026	9.97	10.06	10.06	10.21	9.92	1.41M
April 08, 2026	9.89	10.02	10.02	10.02	9.8	1.49M
April 07, 2026	9.51	9.8	9.8	9.81	9.5	1.17M
April 03, 2026	9.5	9.52	9.52	9.53	9.43	586,000
April 02, 2026	9.62	9.5	9.5	9.68	9.41	1.21M
April 01, 2026	9.5	9.65	9.65	9.7	9.47	917,545
March 31, 2026	9.59	9.42	9.42	9.69	9.38	769,000
March 30, 2026	9.37	9.6	9.6	9.6	9.37	969,690
March 27, 2026	9.35	9.5	9.5	9.5	9.25	565,090
March 26, 2026	9.33	9.35	9.35	9.47	9.3	899,275
March 25, 2026	9.13	9.33	9.33	9.42	9.13	618,435
March 24, 2026	9.06	9.13	9.13	9.15	8.89	969,243
March 23, 2026	9.43	9.03	9.03	9.43	9.03	1.96M
March 20, 2026	9.5	9.5	9.5	9.66	9.48	727,235
March 19, 2026	9.67	9.58	9.58	9.72	9.57	495,550
March 18, 2026	9.67	9.7	9.7	9.72	9.56	705,570
March 17, 2026	9.84	9.69	9.69	9.84	9.63	703,625
March 16, 2026	9.88	9.84	9.84	9.92	9.76	820,800
March 13, 2026	9.88	9.86	9.86	9.95	9.83	555,445
March 12, 2026	10.05	9.9	9.9	10.05	9.83	1.01M
March 11, 2026	9.86	10.02	10.02	10.05	9.83	1.54M
March 10, 2026	9.8	9.78	9.86	9.84	9.75	304,100
March 09, 2026	9.56	9.75	9.75	9.77	9.56	723,745
March 06, 2026	9.52	9.77	9.77	9.85	9.52	877,115
March 05, 2026	9.6	9.6	9.6	9.78	9.55	1.05M
March 04, 2026	9.57	9.53	9.48	9.72	9.4	457,826
March 03, 2026	9.89	9.59	9.59	9.92	9.59	1.01M
March 02, 2026	9.91	9.91	9.91	9.98	9.75	1.04M
February 27, 2026	10.05	10.05	10.05	10.15	10	803,765
February 26, 2026	10.26	10.12	10.12	10.26	10.07	654,300
February 25, 2026	9.97	10.19	10.19	10.28	9.92	1.54M
February 24, 2026	9.79	9.93	9.93	9.93	9.79	569,530
February 13, 2026	9.89	9.8	9.8	9.92	9.79	491,625
February 12, 2026	9.78	9.89	9.89	9.94	9.78	577,100
February 11, 2026	9.8	9.84	9.84	9.93	9.72	673,965
February 10, 2026	9.9	9.84	9.84	9.94	9.8	613,701
February 09, 2026	9.89	9.92	9.92	9.96	9.87	717,045
February 06, 2026	9.76	9.91	9.91	9.98	9.73	890,445
February 05, 2026	9.92	9.85	9.85	9.98	9.79	1.23M
February 04, 2026	9.89	9.98	9.98	10	9.84	940,435