Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (000048.SZ) SHZ

Currency In CNY

000048.SZ Historical Return

If you invested ¥1000 in Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (000048.SZ) 10 years ago, it would be worth ¥983.88 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,202.03, while ¥1000 invested 1 year ago would be worth ¥1,223.01. This corresponds to total returns of -1.61%, 20.2%, 22.3%, respectively, with annualized returns of -0.16%, 3.75%, 22.3%.

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

000048.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	17.65	18.81	18.81	18.81	17.6	17.72M
July 30, 2026	17.88	17.1	17.1	18.4	16.35	18.48M
July 29, 2026	18.07	18.11	18.11	18.45	17.31	16.76M
July 28, 2026	18.32	18.13	18.13	19.09	17.86	10.1M
July 27, 2026	17.83	18.65	18.65	18.65	17.58	12.76M
July 23, 2026	18.96	18.88	18.88	19.85	18.46	17.38M
July 22, 2026	20.33	19.15	19.15	20.71	18.78	33.09M
July 21, 2026	18.38	20.22	20.22	20.22	17.02	30.73M
July 20, 2026	18.8	18.38	18.38	20.2	17.86	24.65M
July 17, 2026	20.32	18.62	18.62	20.81	18.62	22.21M
July 16, 2026	20.9	20.69	20.69	21.32	20.57	17.29M
July 15, 2026	22.01	21.11	21.11	22.2	20.96	22.07M
July 14, 2026	22.93	22.1	22.1	23.39	21.76	29.54M
July 13, 2026	24.9	22.96	22.96	26.38	22.56	46.25M
July 10, 2026	22.48	24.1	24.1	24.1	22.44	22.38M
July 09, 2026	21.53	21.91	21.91	22.56	21.12	19.72M
July 08, 2026	21.43	21.85	21.85	22.13	21.11	18.42M
July 07, 2026	21.37	21.52	21.52	23	21.24	22M
July 06, 2026	21.38	21.65	21.65	22.22	20.33	32.09M
July 03, 2026	22.36	21.24	21.24	22.36	21.23	19.08M
July 02, 2026	22.5	22.36	22.36	23.33	22.13	19.15M
July 01, 2026	22.09	22.5	22.5	22.84	21.53	21.09M
June 30, 2026	19.09	22.09	22.09	22.39	19.09	32.14M
June 29, 2026	21.81	21.21	21.21	22.3	20.51	25.23M
June 26, 2026	22.78	21.73	21.73	22.94	21.11	31.54M
June 25, 2026	20.59	22.31	22.31	22.31	20.3	29.98M
June 24, 2026	20.76	20.28	20.28	21.5	20.08	28.09M
June 23, 2026	21.12	20.66	20.66	21.78	20.33	44.5M
June 22, 2026	19.11	20.75	20.75	20.75	19.08	46.76M
June 18, 2026	19.05	18.86	18.86	19.49	17.84	31.57M
June 17, 2026	19.11	19.13	19.13	19.78	18.4	41.64M
June 16, 2026	16.9	19.11	19.11	19.11	16.3	28.65M
June 15, 2026	19.53	17.37	17.37	20.45	17.1	48.99M
June 12, 2026	19.39	18.91	18.91	21.18	18.9	82.2M
June 11, 2026	18.95	19.61	19.61	19.61	17.76	29.14M
June 10, 2026	17.63	17.83	17.83	17.83	17.02	29.63M
June 09, 2026	15.2	16.21	16.21	16.21	14.89	29.21M
June 08, 2026	14	14.74	14.74	15.15	13.88	21.68M
June 05, 2026	14.43	14.1	14.1	14.66	13.87	17.49M
June 04, 2026	14.29	14.57	14.57	14.79	14.2	17.35M
June 03, 2026	13.89	14.39	14.39	14.41	13.5	19.31M
June 02, 2026	13.85	13.96	13.96	14.56	13.58	28.76M
June 01, 2026	12.8	13.79	13.79	13.79	12.7	8.28M
May 29, 2026	12.66	12.54	12.54	12.8	12.43	8.39M
May 28, 2026	12.9	12.66	12.66	12.98	12.45	7.19M
May 27, 2026	13.27	12.85	12.85	13.45	12.71	8.33M
May 26, 2026	13.44	13.28	13.28	13.45	13.1	6.32M
May 25, 2026	13.77	13.42	13.42	13.83	13.33	7.79M
May 22, 2026	13.77	13.61	13.61	13.87	13.51	6.43M
May 21, 2026	14.3	13.68	13.68	14.31	13.59	8.6M
May 20, 2026	14.4	14.25	14.25	14.56	14.07	7.06M
May 19, 2026	14	14.51	14.51	14.66	13.85	12.77M
May 18, 2026	14.3	13.96	13.96	14.35	13.9	7.5M
May 15, 2026	14.51	14.34	14.34	14.56	14.26	8.78M
May 14, 2026	14.71	14.62	14.62	14.9	14.56	11.22M
May 13, 2026	14.8	14.58	14.58	14.95	14.56	10.08M
May 12, 2026	15.1	14.87	14.87	15.11	14.77	8.98M
May 11, 2026	15.04	15.16	15.16	15.34	14.93	13.68M
May 08, 2026	14.95	15.04	15.04	15.25	14.81	13.68M
May 07, 2026	14.63	14.94	14.94	15.11	14.57	14.58M