Guangzhou Kingteller Technology Co.,Ltd. (002177.SZ) SHZ
7.96
+0.07(+0.89%)
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 ¥996.25 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥862.41, while ¥1000 invested 1 year ago would be worth ¥1,679.32. This corresponds to total returns of -0.38%, -13.76%, 67.93%, respectively, with annualized returns of -0.04%, -2.92%, 67.93%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 8.89 | 8.85 | 8.86 | 9.18 | 8.71 | 88.41M |
| March 03, 2026 | 9.37 | 9.03 | 9.03 | 9.7 | 9.01 | 179.8M |
| March 02, 2026 | 9.41 | 9.28 | 9.28 | 9.64 | 9.08 | 204.2M |
| February 27, 2026 | 8.89 | 9.69 | 9.69 | 9.69 | 8.89 | 183.98M |
| February 26, 2026 | 9.37 | 8.81 | 8.81 | 9.5 | 8.77 | 175.21M |
| February 25, 2026 | 8.45 | 8.95 | 8.95 | 9.3 | 8.43 | 232.65M |
| February 24, 2026 | 8.66 | 8.45 | 8.45 | 8.75 | 8.45 | 89.87M |
| February 13, 2026 | 8.45 | 8.49 | 8.49 | 8.75 | 8.45 | 120.1M |
| February 12, 2026 | 8.5 | 8.33 | 8.33 | 8.53 | 8.24 | 131.66M |
| February 11, 2026 | 8.07 | 8.72 | 8.72 | 8.97 | 8.03 | 212.29M |
| February 10, 2026 | 8.19 | 8.15 | 8.15 | 8.55 | 8.12 | 83.48M |
| February 09, 2026 | 8.2 | 8.26 | 8.26 | 8.39 | 8.12 | 78.09M |
| February 06, 2026 | 7.86 | 8.15 | 8.15 | 8.36 | 7.81 | 102.41M |
| February 05, 2026 | 7.82 | 7.93 | 7.93 | 7.98 | 7.77 | 48.62M |
