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

14.39

+0.43(+3.08%)

Updated at June 03 03:04PM

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 ¥643.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥838.36, while ¥1000 invested 1 year ago would be worth ¥872.02. This corresponds to total returns of -35.68%, -16.16%, -12.8%, respectively, with annualized returns of -4.31%, -3.46%, -12.8%.

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
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
May 06, 2026	14.75	14.67	14.67	14.98	14.5	12.43M
April 30, 2026	14.5	14.74	14.74	14.94	14.31	11.72M
April 29, 2026	14.16	14.72	14.72	14.85	14.12	16.89M
April 28, 2026	14.03	14.19	14.19	14.24	14	12.4M
April 27, 2026	14.08	13.94	13.94	14.18	13.78	12.17M
April 24, 2026	14.55	14.24	14.24	14.55	14.06	12.35M
April 23, 2026	14.66	14.55	14.55	14.75	14.41	11.58M
April 22, 2026	14.9	14.78	14.78	15.1	14.73	12.4M
April 21, 2026	15.06	14.95	14.95	15.21	14.84	13.01M
April 20, 2026	14.82	15.02	15.02	15.09	14.75	12.25M
April 17, 2026	15.35	14.86	14.86	15.35	14.6	18.42M
April 16, 2026	15.53	15.39	15.39	15.63	15.31	12.03M
April 15, 2026	15.64	15.55	15.55	15.74	15.28	16.45M
April 14, 2026	15.3	15.66	15.66	15.68	15.06	20.53M
April 13, 2026	15.13	15.4	15.4	15.52	15.02	14.82M
April 10, 2026	15.75	15.35	15.35	15.9	15.31	19.01M
April 09, 2026	16.22	15.67	15.67	16.29	15.57	26.1M
April 08, 2026	16.25	16.61	16.61	16.95	16.21	26.58M
April 07, 2026	16.54	16.16	16.16	16.7	16.08	31.37M
April 03, 2026	17.88	17.24	17.24	18.2	17.24	39.36M
April 02, 2026	20	19.16	19.16	20.6	19.16	13.63M
April 01, 2026	23.32	21.29	21.29	23.37	21.29	15.44M
March 31, 2026	23.3	23.66	23.66	24.24	23.06	37.53M
March 30, 2026	20.71	22.61	22.61	22.61	20.5	39.29M
March 27, 2026	19.81	20.55	20.55	20.95	19.11	15.71M
March 26, 2026	19.67	20	20	20.29	19.53	12.6M
March 25, 2026	19.9	19.68	19.68	20.15	19.55	9.67M
March 24, 2026	19.68	19.92	19.92	19.96	19.23	11.73M
March 23, 2026	20.21	19.4	19.4	20.21	19.1	17.74M
March 20, 2026	21.23	20.41	20.41	21.65	20.31	19M
March 19, 2026	21.92	21.4	21.4	22	20.76	29.47M
March 18, 2026	19.5	21.3	21.3	21.3	19.5	14.24M
March 17, 2026	20.29	19.36	19.36	20.49	19.3	13.46M
March 16, 2026	21	20.16	20.16	21.22	19.9	15.86M
March 13, 2026	20.34	20.81	20.81	21.77	20.32	22.13M
March 12, 2026	19.55	20.21	20.21	20.36	19.4	19.88M
March 11, 2026	19.2	19.54	19.54	19.95	19.2	14.4M
March 10, 2026	17.63	18.98	19.19	19.75	17.63	11.91M
March 09, 2026	18.25	18.7	18.7	19.21	18.1	12.96M
March 06, 2026	17.63	18.36	18.36	18.39	17.44	9.44M
March 05, 2026	17.6	17.69	17.69	17.79	17.42	6.47M