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 ¥687.05 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 ¥964.65, while ¥1000 invested 1 year ago would be worth ¥898.12. This corresponds to total returns of -31.29%, -3.54%, -10.19%, respectively, with annualized returns of -3.68%, -0.72%, -10.19%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 6.13 | 6.52 | 6.52 | 6.74 | 6.04 | 84.66M |
| June 16, 2026 | 6.15 | 6.13 | 6.13 | 6.17 | 6.03 | 22.78M |
| June 15, 2026 | 6.14 | 6.17 | 6.17 | 6.3 | 6.08 | 28.38M |
| June 12, 2026 | 6.07 | 6.09 | 6.09 | 6.18 | 5.96 | 30.59M |
| June 11, 2026 | 5.94 | 5.98 | 5.98 | 6 | 5.82 | 25.34M |
| June 10, 2026 | 6.16 | 6 | 6 | 6.18 | 5.92 | 29.47M |
| June 09, 2026 | 6.28 | 6.21 | 6.21 | 6.29 | 6.11 | 23.97M |
| June 08, 2026 | 6.35 | 6.22 | 6.22 | 6.52 | 6.11 | 31.42M |
| June 05, 2026 | 6.61 | 6.56 | 6.56 | 6.68 | 6.52 | 28.55M |
| June 04, 2026 | 6.58 | 6.6 | 6.6 | 6.67 | 6.47 | 23.52M |
| June 03, 2026 | 6.65 | 6.61 | 6.61 | 6.77 | 6.53 | 25.96M |
| 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 |
AD
