Guangzhou Kingteller Technology Co.,Ltd. (002177.SZ) SHZ
6.61
-0.05(-0.75%)
Currency In CNY
- 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 ¥681.44 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 ¥824.19, while ¥1000 invested 1 year ago would be worth ¥948.35. This corresponds to total returns of -31.86%, -17.58%, -5.16%, respectively, with annualized returns of -3.76%, -3.79%, -5.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002177.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.97 | 6.66 | 6.66 | 6.98 | 6.59 | 33.58M |
| June 01, 2026 | 6.78 | 6.97 | 6.97 | 7.08 | 6.73 | 29.89M |
| May 29, 2026 | 7.11 | 6.83 | 6.83 | 7.15 | 6.8 | 36.66M |
| May 28, 2026 | 7.26 | 7.12 | 7.12 | 7.34 | 6.87 | 53.94M |
| May 27, 2026 | 7.67 | 7.28 | 7.28 | 7.95 | 7.28 | 54.46M |
| May 26, 2026 | 7.63 | 7.72 | 7.72 | 7.77 | 7.42 | 38.02M |
| May 25, 2026 | 7.72 | 7.68 | 7.68 | 7.94 | 7.61 | 44.47M |
| May 22, 2026 | 7.82 | 7.74 | 7.74 | 7.87 | 7.45 | 50.4M |
| May 21, 2026 | 7.88 | 7.77 | 7.77 | 8.28 | 7.74 | 72.46M |
| May 20, 2026 | 7.9 | 8.17 | 8.17 | 8.17 | 7.85 | 77.77M |
| May 19, 2026 | 7.86 | 7.96 | 7.96 | 8.03 | 7.73 | 52.07M |
| May 18, 2026 | 7.88 | 7.87 | 7.87 | 7.94 | 7.75 | 41M |
| May 15, 2026 | 7.85 | 7.95 | 7.95 | 8.14 | 7.75 | 71.49M |
| May 14, 2026 | 7.89 | 7.96 | 7.96 | 8.11 | 7.78 | 88.35M |
| May 13, 2026 | 7.68 | 7.89 | 7.89 | 7.9 | 7.68 | 60.85M |
| May 12, 2026 | 7.83 | 7.67 | 7.67 | 7.83 | 7.61 | 41.56M |
| May 11, 2026 | 7.76 | 7.85 | 7.85 | 7.88 | 7.7 | 54.79M |
| May 08, 2026 | 7.63 | 7.76 | 7.76 | 7.82 | 7.59 | 50.91M |
| May 07, 2026 | 7.61 | 7.67 | 7.67 | 7.68 | 7.58 | 40.31M |
| May 06, 2026 | 7.5 | 7.68 | 7.68 | 7.73 | 7.48 | 55.49M |
| April 30, 2026 | 7.45 | 7.47 | 7.47 | 7.53 | 7.38 | 30.5M |
| April 29, 2026 | 7.26 | 7.44 | 7.44 | 7.48 | 7.21 | 33.15M |
| April 28, 2026 | 7.5 | 7.32 | 7.32 | 7.51 | 7.3 | 36.35M |
| April 27, 2026 | 7.47 | 7.56 | 7.56 | 7.57 | 7.26 | 45.4M |
| April 24, 2026 | 7.49 | 7.51 | 7.51 | 7.63 | 7.42 | 53.16M |
| April 23, 2026 | 7.5 | 7.34 | 7.34 | 7.57 | 7.32 | 45.33M |
| April 22, 2026 | 7.56 | 7.54 | 7.54 | 7.6 | 7.46 | 37.65M |
| April 21, 2026 | 7.87 | 7.61 | 7.61 | 7.87 | 7.58 | 57.47M |
| April 20, 2026 | 7.84 | 7.91 | 7.91 | 7.95 | 7.79 | 56.2M |
| April 17, 2026 | 7.8 | 7.88 | 7.88 | 7.92 | 7.76 | 52.62M |
| April 16, 2026 | 7.79 | 7.87 | 7.87 | 7.88 | 7.73 | 57.9M |
| April 15, 2026 | 7.96 | 7.78 | 7.78 | 8.03 | 7.75 | 70.11M |
| April 14, 2026 | 8.14 | 7.96 | 7.96 | 8.15 | 7.86 | 89.13M |
| April 13, 2026 | 8 | 8.02 | 8.02 | 8.25 | 7.91 | 154.69M |
| April 10, 2026 | 7.47 | 8.16 | 8.16 | 8.16 | 7.42 | 151.08M |
| April 09, 2026 | 7.51 | 7.42 | 7.42 | 7.55 | 7.38 | 55.33M |
| April 08, 2026 | 7.44 | 7.65 | 7.65 | 7.66 | 7.4 | 84.06M |
| April 07, 2026 | 7.24 | 7.42 | 7.42 | 7.57 | 7.24 | 67.19M |
| April 03, 2026 | 7.6 | 7.26 | 7.26 | 7.78 | 7.26 | 79.6M |
| April 02, 2026 | 7.52 | 7.21 | 7.21 | 7.53 | 7.16 | 48.15M |
| April 01, 2026 | 7.51 | 7.51 | 7.51 | 7.64 | 7.46 | 44.95M |
| March 31, 2026 | 7.6 | 7.35 | 7.35 | 7.64 | 7.35 | 44.89M |
| March 30, 2026 | 7.55 | 7.6 | 7.6 | 7.65 | 7.37 | 45.49M |
| March 27, 2026 | 7.3 | 7.66 | 7.66 | 7.72 | 7.23 | 60.53M |
| March 26, 2026 | 7.72 | 7.39 | 7.39 | 7.74 | 7.36 | 64.32M |
| March 25, 2026 | 7.67 | 7.79 | 7.79 | 7.92 | 7.65 | 63.4M |
| March 24, 2026 | 7.57 | 7.7 | 7.7 | 7.7 | 7.37 | 72.69M |
| March 23, 2026 | 7.37 | 7.4 | 7.4 | 7.69 | 7.25 | 79.07M |
| March 20, 2026 | 8.49 | 7.75 | 7.75 | 8.53 | 7.73 | 117.9M |
| March 19, 2026 | 8.53 | 8.5 | 8.5 | 9 | 8.4 | 99.08M |
| March 18, 2026 | 8.79 | 8.78 | 8.78 | 8.86 | 8.56 | 94.04M |
| March 17, 2026 | 9.05 | 8.95 | 8.95 | 9.19 | 8.71 | 122.85M |
| March 16, 2026 | 9.67 | 9.25 | 9.25 | 9.73 | 9.09 | 170.66M |
| March 13, 2026 | 9.65 | 9.07 | 9.07 | 9.65 | 9.04 | 162.72M |
| March 12, 2026 | 9.2 | 9.65 | 9.65 | 9.82 | 9.1 | 277.16M |
| March 11, 2026 | 8.51 | 9.25 | 9.25 | 9.25 | 8.45 | 197.69M |
| March 10, 2026 | 8.7 | 8.28 | 8.41 | 8.7 | 8.24 | 58.36M |
| March 09, 2026 | 8.45 | 8.35 | 8.35 | 8.52 | 8 | 131.74M |
| March 06, 2026 | 8.7 | 8.75 | 8.75 | 9.16 | 8.66 | 130.82M |
| March 05, 2026 | 9.12 | 8.89 | 8.89 | 9.44 | 8.8 | 123.46M |
