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

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 ¥482.14 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥953.64, while ¥1000 invested 1 year ago would be worth ¥1,283.8. This corresponds to total returns of -51.79%, -4.64%, 28.38%, respectively, with annualized returns of -7.03%, -0.94%, 28.38%.

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
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
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