Guangzhou Kingteller Technology Co.,Ltd. (002177.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002177.SZ Historical Return
If you invested ¥1000 in Guangzhou Kingteller Technology Co.,Ltd. (002177.SZ) 10 years ago, it would be worth ¥698.41 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥933.12, while ¥1000 invested 1 year ago would be worth ¥716.79. This corresponds to total returns of -30.16%, -6.69%, -28.32%, respectively, with annualized returns of -3.52%, -1.38%, -28.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002177.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.88 | 5.72 | 5.72 | 5.88 | 5.61 | 26.57M |
| September 10, 2026 | 5.92 | 5.93 | 5.93 | 6.05 | 5.85 | 23.01M |
| September 09, 2026 | 6.12 | 5.93 | 5.93 | 6.12 | 5.9 | 25.04M |
| September 08, 2026 | 5.99 | 6.05 | 6.05 | 6.16 | 5.97 | 32.93M |
| September 07, 2026 | 6.06 | 6 | 6 | 6.13 | 5.95 | 42.52M |
| September 04, 2026 | 6.2 | 6.13 | 6.13 | 6.38 | 6.11 | 71.16M |
| September 03, 2026 | 6.09 | 6.03 | 6.03 | 6.17 | 6.03 | 23.5M |
| September 02, 2026 | 6.1 | 6.11 | 6.11 | 6.19 | 5.99 | 31.66M |
| September 01, 2026 | 5.95 | 6.18 | 6.18 | 6.23 | 5.94 | 45.82M |
| August 31, 2026 | 6 | 5.94 | 5.94 | 6.07 | 5.88 | 35.74M |
| August 28, 2026 | 6.18 | 6.04 | 6.04 | 6.19 | 6.02 | 41.22M |
| August 27, 2026 | 5.98 | 6.16 | 6.16 | 6.2 | 5.97 | 52.62M |
| August 26, 2026 | 5.92 | 6.06 | 6.06 | 6.1 | 5.87 | 57.78M |
| August 25, 2026 | 5.79 | 5.97 | 5.97 | 6.02 | 5.72 | 70.37M |
| August 24, 2026 | 5.62 | 5.81 | 5.81 | 5.92 | 5.62 | 69.34M |
| August 21, 2026 | 5.62 | 5.77 | 5.77 | 5.94 | 5.56 | 69M |
| August 20, 2026 | 5.4 | 5.51 | 5.51 | 5.68 | 5.35 | 35.84M |
| August 19, 2026 | 5.52 | 5.32 | 5.32 | 5.54 | 5.32 | 22.13M |
| August 18, 2026 | 5.65 | 5.56 | 5.56 | 5.66 | 5.49 | 21.77M |
| August 17, 2026 | 5.63 | 5.65 | 5.65 | 5.66 | 5.51 | 19.6M |
| August 14, 2026 | 5.69 | 5.64 | 5.64 | 5.79 | 5.55 | 22.06M |
| August 13, 2026 | 5.85 | 5.69 | 5.69 | 5.88 | 5.69 | 27.27M |
| August 12, 2026 | 5.79 | 5.8 | 5.8 | 5.85 | 5.75 | 18.61M |
| August 11, 2026 | 5.81 | 5.77 | 5.77 | 5.85 | 5.71 | 23.25M |
| August 10, 2026 | 5.82 | 5.8 | 5.8 | 5.84 | 5.68 | 30.95M |
| August 07, 2026 | 5.92 | 5.82 | 5.82 | 5.95 | 5.69 | 55.35M |
| August 06, 2026 | 5.88 | 6.04 | 6.04 | 6.3 | 5.87 | 74.36M |
| August 05, 2026 | 5.96 | 5.93 | 5.93 | 6.08 | 5.87 | 41.2M |
| August 04, 2026 | 5.88 | 5.94 | 5.94 | 6 | 5.87 | 36.48M |
| August 03, 2026 | 5.75 | 5.85 | 5.85 | 5.87 | 5.7 | 28.87M |
| July 31, 2026 | 5.51 | 5.73 | 5.73 | 5.82 | 5.51 | 40.16M |
| July 30, 2026 | 5.62 | 5.71 | 5.71 | 6 | 5.61 | 56.99M |
| July 29, 2026 | 5.55 | 5.6 | 5.6 | 5.64 | 5.47 | 27.45M |
| July 28, 2026 | 5.41 | 5.51 | 5.51 | 5.63 | 5.38 | 37.54M |
| July 27, 2026 | 5.15 | 5.41 | 5.41 | 5.43 | 5.13 | 37.41M |
| July 23, 2026 | 5.19 | 5.34 | 5.34 | 5.35 | 5.16 | 28.82M |
| July 22, 2026 | 5.25 | 5.22 | 5.22 | 5.4 | 5.18 | 35.66M |
| July 21, 2026 | 5.18 | 5.35 | 5.35 | 5.41 | 5.11 | 50.78M |
| July 20, 2026 | 5.05 | 5.18 | 5.18 | 5.32 | 5.05 | 29.71M |
| July 17, 2026 | 5.2 | 5.06 | 5.06 | 5.29 | 4.96 | 25.55M |
| July 16, 2026 | 5.19 | 5.23 | 5.23 | 5.31 | 5.11 | 19.32M |
| July 15, 2026 | 5.15 | 5.22 | 5.22 | 5.3 | 5.12 | 19.24M |
| July 14, 2026 | 5.07 | 5.15 | 5.15 | 5.17 | 4.96 | 21.55M |
| July 13, 2026 | 5.31 | 5.06 | 5.06 | 5.4 | 5.06 | 28.18M |
| July 10, 2026 | 5.18 | 5.36 | 5.36 | 5.51 | 5.14 | 32.35M |
| July 09, 2026 | 5.16 | 5.23 | 5.23 | 5.28 | 5.04 | 22.62M |
| July 08, 2026 | 5.21 | 5.23 | 5.23 | 5.29 | 5.11 | 21.89M |
| July 07, 2026 | 5.42 | 5.21 | 5.21 | 5.44 | 5.18 | 22.75M |
| July 06, 2026 | 5.57 | 5.42 | 5.42 | 5.64 | 5.4 | 20.16M |
| July 03, 2026 | 5.6 | 5.59 | 5.59 | 5.67 | 5.54 | 20.19M |
| July 02, 2026 | 5.71 | 5.6 | 5.6 | 5.86 | 5.59 | 27.08M |
| July 01, 2026 | 5.64 | 5.79 | 5.79 | 5.89 | 5.56 | 28.95M |
| June 30, 2026 | 5.56 | 5.66 | 5.66 | 5.7 | 5.47 | 25.19M |
| June 29, 2026 | 5.71 | 5.55 | 5.55 | 5.75 | 5.51 | 24.85M |
| June 26, 2026 | 5.9 | 5.69 | 5.69 | 5.93 | 5.69 | 31.57M |
| June 25, 2026 | 6.14 | 5.99 | 5.99 | 6.22 | 5.99 | 30.12M |
| June 24, 2026 | 6.4 | 6.17 | 6.17 | 6.47 | 6.09 | 40.58M |
| June 23, 2026 | 6.38 | 6.51 | 6.51 | 6.74 | 6.36 | 57.49M |
| June 22, 2026 | 6.16 | 6.45 | 6.45 | 6.47 | 5.99 | 61.12M |
| June 18, 2026 | 6.48 | 6.16 | 6.16 | 6.5 | 6.1 | 60.57M |
AD
