Anhui Estone Materials Technology Co.,Ltd (688733.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688733.SS Historical Return
If you invested ¥1000 in Anhui Estone Materials Technology Co.,Ltd (688733.SS) since IPO date, it would be worth ¥452.01 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥405.29, while ¥1000 invested 1 year ago would be worth ¥998.91. This corresponds to total returns of -54.8%, -59.47%, -0.11%, respectively, with annualized returns of -14.34%, -16.57%, -0.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688733.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 28.45 | 27.6 | 27.6 | 28.6 | 27.38 | 3.34M |
| September 29, 2026 | 27.18 | 28.13 | 28.13 | 28.49 | 27.02 | 4.72M |
| September 28, 2026 | 29.12 | 27.16 | 27.16 | 29.12 | 26.39 | 6.64M |
| September 24, 2026 | 29.5 | 29.15 | 29.15 | 30.2 | 29.01 | 4.09M |
| September 23, 2026 | 29.11 | 29.85 | 29.85 | 30.24 | 28.88 | 4.53M |
| September 22, 2026 | 29.2 | 29.17 | 29.17 | 29.84 | 29.13 | 3.88M |
| September 21, 2026 | 29.52 | 29.22 | 29.22 | 29.78 | 28.98 | 4.33M |
| September 18, 2026 | 28.81 | 29.51 | 29.51 | 29.99 | 28.58 | 6.37M |
| September 17, 2026 | 28.51 | 28.38 | 28.38 | 29.24 | 28.26 | 4.1M |
| September 16, 2026 | 28.9 | 28.83 | 28.83 | 29.18 | 27.54 | 5.87M |
| September 15, 2026 | 27.8 | 28.43 | 28.43 | 28.94 | 27.72 | 4.3M |
| September 11, 2026 | 28 | 27.57 | 27.57 | 28.23 | 26.5 | 4.72M |
| September 10, 2026 | 28.4 | 28.45 | 28.45 | 29.09 | 28.18 | 3.07M |
| September 09, 2026 | 28.98 | 28.75 | 28.75 | 29.57 | 28.48 | 4.25M |
| September 08, 2026 | 28.67 | 28.51 | 28.51 | 29.19 | 28.27 | 4.21M |
| September 07, 2026 | 28.3 | 28.82 | 28.82 | 29.15 | 28.3 | 3.89M |
| September 04, 2026 | 29.44 | 28.11 | 28.11 | 29.99 | 27.81 | 5.17M |
| September 03, 2026 | 29.1 | 29.35 | 29.35 | 29.89 | 28.82 | 3.76M |
| September 02, 2026 | 29.67 | 29.07 | 29.07 | 29.75 | 28.9 | 4.4M |
| September 01, 2026 | 30.85 | 29.55 | 29.55 | 31.4 | 29.2 | 6.27M |
| August 31, 2026 | 30 | 30.83 | 30.83 | 31.2 | 29.71 | 5.67M |
| August 28, 2026 | 31.69 | 30.57 | 30.57 | 32.24 | 30.52 | 6.84M |
| August 27, 2026 | 30.25 | 31.61 | 31.61 | 31.98 | 29.25 | 7.59M |
| August 26, 2026 | 29.9 | 29.99 | 29.99 | 30.54 | 29.4 | 4.77M |
| August 25, 2026 | 29.7 | 30.05 | 30.05 | 30.3 | 28.65 | 4.58M |
| August 24, 2026 | 30.46 | 30.18 | 30.18 | 30.9 | 29.4 | 4.9M |
| August 21, 2026 | 29.6 | 30.4 | 30.4 | 31.16 | 29.25 | 4.67M |
| August 20, 2026 | 31 | 30 | 30 | 31 | 29.68 | 4.53M |
| August 19, 2026 | 32.5 | 30.16 | 30.16 | 32.79 | 30 | 7.92M |
| August 18, 2026 | 34.91 | 33.24 | 33.24 | 35 | 32.72 | 7.87M |
| August 17, 2026 | 30.75 | 34.75 | 34.75 | 34.99 | 30.4 | 12.26M |
| August 14, 2026 | 28.67 | 30.43 | 30.43 | 31.72 | 28.67 | 9.05M |
| August 13, 2026 | 29.3 | 28.48 | 28.48 | 30.1 | 28.47 | 4.56M |
| August 12, 2026 | 28.3 | 29.01 | 29.01 | 29.14 | 28.3 | 3.27M |
| August 11, 2026 | 28.61 | 28.47 | 28.47 | 29.3 | 28.22 | 3.26M |
| August 10, 2026 | 29.2 | 28.82 | 28.82 | 29.33 | 28.28 | 4.44M |
| August 07, 2026 | 28.15 | 29.01 | 29.01 | 29.3 | 27.35 | 6.67M |
| August 06, 2026 | 27.3 | 27.97 | 27.97 | 28.43 | 27.1 | 5.43M |
| August 05, 2026 | 26.7 | 27.68 | 27.68 | 28.18 | 26.52 | 6.15M |
| August 04, 2026 | 25.02 | 26.66 | 26.66 | 26.88 | 24.78 | 5.9M |
| August 03, 2026 | 25.23 | 24.76 | 24.76 | 25.38 | 24.43 | 4.85M |
| July 31, 2026 | 25.5 | 25.28 | 25.28 | 26.88 | 25.2 | 7.27M |
| July 30, 2026 | 25 | 24.09 | 24.09 | 25.39 | 23.74 | 5.13M |
| July 29, 2026 | 25.15 | 25.25 | 25.25 | 25.61 | 24.3 | 5.75M |
| July 28, 2026 | 26.44 | 25.05 | 25.05 | 27.27 | 24.9 | 6.02M |
| July 27, 2026 | 24.78 | 26.54 | 26.54 | 26.55 | 24.74 | 5.73M |
| July 23, 2026 | 26.2 | 26.01 | 26.01 | 26.56 | 25.48 | 5.25M |
| July 22, 2026 | 25.83 | 26 | 26 | 27.45 | 25.62 | 12.57M |
| July 21, 2026 | 24.43 | 26.44 | 26.44 | 26.52 | 21.88 | 14.57M |
| July 20, 2026 | 26.91 | 24.27 | 24.27 | 27.28 | 23.42 | 14.06M |
| July 17, 2026 | 30.05 | 26.44 | 26.44 | 30.07 | 26.23 | 12.13M |
| July 16, 2026 | 32.02 | 29.55 | 29.55 | 32.72 | 29.28 | 13.55M |
| July 15, 2026 | 38.71 | 33.4 | 33.4 | 39.12 | 33.06 | 18.14M |
| July 14, 2026 | 37.82 | 38.37 | 38.37 | 40 | 37.09 | 13.81M |
| July 13, 2026 | 40.88 | 37.82 | 37.82 | 42.53 | 37.78 | 14.91M |
| July 10, 2026 | 44.13 | 41.5 | 41.5 | 46 | 41.5 | 19.74M |
| July 09, 2026 | 37.91 | 43.15 | 43.15 | 43.8 | 36.37 | 19.4M |
| July 08, 2026 | 42.39 | 37.99 | 37.99 | 42.69 | 36.58 | 17.94M |
| July 07, 2026 | 41.5 | 42.7 | 42.7 | 43.7 | 40.6 | 16.54M |
| July 06, 2026 | 38.88 | 42 | 42 | 43.3 | 38.58 | 23.42M |
AD
