Shenzhen Kaifa Technology Co., Ltd. (000021.SZ) SHZ

Currency In CNY

000021.SZ Historical Return

If you invested ¥1000 in Shenzhen Kaifa Technology Co., Ltd. (000021.SZ) 10 years ago, it would be worth ¥2,806.74 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,027.2, while ¥1000 invested 1 year ago would be worth ¥1,017.61. This corresponds to total returns of 180.67%, 102.72%, 1.76%, respectively, with annualized returns of 10.87%, 15.17%, 1.76%.

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

000021.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	28.9	28.88	28.88	29.3	28.71	35.48M
October 20, 2026	28.26	28.7	28.7	29.13	28.11	41.7M
October 19, 2026	27.99	28.25	28.25	28.49	27.44	39.14M
October 16, 2026	28.99	28.35	28.35	29.1	28.09	49.21M
October 15, 2026	28.18	28.12	28.12	28.73	27.9	49.08M
October 14, 2026	30.31	29.55	29.55	30.65	29.46	32.8M
October 13, 2026	29.5	30.5	30.5	31.08	29.03	46.49M
October 12, 2026	31.5	30.56	30.56	31.73	30.51	40.52M
October 09, 2026	31.87	32.03	32.03	32.53	30.34	63.99M
October 08, 2026	33.46	33.12	33.12	34.36	32.63	55.15M
September 30, 2026	34.01	32.83	32.83	34.08	32.8	40M
September 29, 2026	33.61	33.79	33.79	34.16	33.51	34.19M
September 28, 2026	35.38	33.68	33.68	35.4	33.56	54.66M
September 24, 2026	36.4	35.53	35.53	36.53	35.51	46.88M
September 23, 2026	36.25	36.91	36.91	37.3	36.25	50.98M
September 22, 2026	36.25	37.01	37.01	37.95	36.25	79.58M
September 21, 2026	37.33	37.22	37.22	37.6	36.71	83.59M
September 18, 2026	36.25	36.95	36.95	37.43	35.66	113.81M
September 17, 2026	35.8	35.51	35.51	36.39	35.48	71.47M
September 16, 2026	35.21	36.2	36.2	37.18	33.61	111.16M
September 15, 2026	33.5	33.91	33.91	34.65	33.4	50.6M
September 11, 2026	35.21	35.03	35.03	35.28	34.08	84.49M
September 10, 2026	35.63	36.5	36.5	36.85	35.63	116.12M
September 09, 2026	35.28	34.99	34.99	35.63	34.76	44.87M
September 08, 2026	35.17	34.99	34.99	35.88	34.75	57.47M
September 07, 2026	34.95	35.29	35.29	35.59	34.75	54.64M
September 04, 2026	35.71	34.52	34.52	35.93	34.01	58.03M
September 03, 2026	35.95	35.3	35.3	36.01	34.88	48.4M
September 02, 2026	35.96	35.54	35.54	35.99	35.35	46.26M
September 01, 2026	37.7	36.53	36.53	37.95	36.5	55.73M
August 31, 2026	36.28	37.74	37.74	37.75	36.27	64.05M
August 28, 2026	37.68	37.17	37.17	38.47	37.15	73.37M
August 27, 2026	36.39	37.85	37.85	37.88	36.33	87.19M
August 26, 2026	37.15	36.23	36.23	37.29	35.9	56.73M
August 25, 2026	36.04	36.82	36.82	37.33	35.09	63.07M
August 24, 2026	37.93	36.79	36.79	38.16	35.82	70.07M
August 21, 2026	37.16	37.9	37.9	38.2	36.83	62.6M
August 20, 2026	38.03	37.53	37.53	38.48	37.09	77.87M
August 19, 2026	39.75	37.44	37.44	40.23	37.44	143.81M
August 18, 2026	42.5	41.6	41.6	43.15	41.25	138.5M
August 17, 2026	40.26	42.6	42.6	42.77	40.26	161.68M
August 14, 2026	40.31	40.23	40.23	40.9	39.02	98.48M
August 13, 2026	41	39.55	39.55	41.78	39.53	131.44M
August 12, 2026	40.27	40.35	40.35	40.9	39.75	96.63M
August 11, 2026	39.91	39.81	39.81	41.25	39.31	113.24M
August 10, 2026	41.1	40.2	40.2	41.2	39.28	110.19M
August 07, 2026	39.39	40.85	40.85	41.29	39.07	154.94M
August 06, 2026	37.56	39.91	39.91	40.78	37.56	169M
August 05, 2026	36.58	38.7	38.7	39.31	36.37	163.78M
August 04, 2026	34.88	36.54	36.54	36.91	34.51	130.57M
August 03, 2026	36.06	34.51	34.51	36.7	34.4	127.97M
July 31, 2026	39.5	37.23	37.23	39.51	37.21	158.77M
July 30, 2026	38.65	36.42	36.42	39.58	36.27	160.57M
July 29, 2026	39.44	40.15	40.15	41.59	36.04	192.09M
July 28, 2026	41.6	39.56	39.56	42.75	39.56	173.55M
July 27, 2026	41.16	43.95	43.95	44.08	38.95	235.73M
July 24, 2026	38.5	41.99	41.99	42.8	38.29	211.61M
July 23, 2026	40.26	39.09	39.09	40.86	38.58	133.88M
July 22, 2026	39.43	40.22	40.22	42.48	39.43	222.13M
July 21, 2026	35.78	38.65	38.65	38.65	31.82	185.16M