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 ¥635.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥915.34, while ¥1000 invested 1 year ago would be worth ¥737.22. This corresponds to total returns of -36.47%, -8.47%, -26.28%, respectively, with annualized returns of -4.44%, -1.75%, -26.28%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.15 | 5.18 | 5.18 | 5.2 | 5.12 | 10.38M |
| November 10, 2026 | 5.17 | 5.17 | 5.17 | 5.19 | 5.13 | 10.88M |
| November 09, 2026 | 5.19 | 5.11 | 5.11 | 5.23 | 5.11 | 10.34M |
| November 06, 2026 | 5.11 | 5.17 | 5.17 | 5.23 | 5.1 | 11.97M |
| November 05, 2026 | 5.16 | 5.26 | 5.26 | 5.27 | 5.12 | 18.12M |
| November 04, 2026 | 5.09 | 5.18 | 5.18 | 5.2 | 5.02 | 18.13M |
| November 03, 2026 | 5.1 | 5.09 | 5.09 | 5.23 | 5.05 | 16.88M |
| November 02, 2026 | 4.9 | 5.17 | 5.17 | 5.17 | 4.82 | 26.41M |
| October 30, 2026 | 5.09 | 4.89 | 4.89 | 5.2 | 4.87 | 24.12M |
| October 29, 2026 | 5.23 | 5.11 | 5.11 | 5.26 | 5.11 | 18.16M |
| October 28, 2026 | 5.29 | 5.26 | 5.26 | 5.32 | 5.17 | 15.27M |
| October 27, 2026 | 5.51 | 5.22 | 5.22 | 5.58 | 5.22 | 22.07M |
| October 26, 2026 | 5.53 | 5.43 | 5.43 | 5.57 | 5.42 | 18.98M |
| October 23, 2026 | 5.29 | 5.52 | 5.52 | 5.54 | 5.13 | 38.15M |
| October 22, 2026 | 5.64 | 5.38 | 5.38 | 5.69 | 5.38 | 38.1M |
| October 21, 2026 | 5.47 | 5.66 | 5.66 | 6.02 | 5.47 | 56.5M |
| October 20, 2026 | 5.43 | 5.47 | 5.47 | 5.49 | 5.36 | 14.07M |
| October 19, 2026 | 5.39 | 5.45 | 5.45 | 5.49 | 5.3 | 16.52M |
| October 16, 2026 | 5.55 | 5.41 | 5.41 | 5.59 | 5.38 | 15.79M |
| October 15, 2026 | 5.47 | 5.46 | 5.46 | 5.59 | 5.45 | 14.67M |
| October 14, 2026 | 5.64 | 5.57 | 5.57 | 5.68 | 5.56 | 14.27M |
| October 13, 2026 | 5.48 | 5.66 | 5.66 | 5.69 | 5.45 | 19.81M |
| October 12, 2026 | 5.62 | 5.53 | 5.53 | 5.63 | 5.48 | 13.93M |
| October 09, 2026 | 5.38 | 5.63 | 5.63 | 5.64 | 5.3 | 22.94M |
| October 08, 2026 | 5.43 | 5.38 | 5.38 | 5.49 | 5.35 | 10.61M |
| September 30, 2026 | 5.49 | 5.43 | 5.43 | 5.52 | 5.41 | 12.36M |
| September 29, 2026 | 5.38 | 5.49 | 5.49 | 5.53 | 5.33 | 14.23M |
| September 28, 2026 | 5.43 | 5.39 | 5.39 | 5.46 | 5.31 | 12.55M |
| September 24, 2026 | 5.48 | 5.43 | 5.43 | 5.52 | 5.42 | 11.18M |
| September 23, 2026 | 5.66 | 5.5 | 5.5 | 5.74 | 5.48 | 25.19M |
| September 22, 2026 | 5.66 | 5.75 | 5.75 | 5.86 | 5.66 | 17.24M |
| September 21, 2026 | 5.67 | 5.79 | 5.79 | 5.8 | 5.63 | 23.68M |
| September 18, 2026 | 5.66 | 5.63 | 5.63 | 5.71 | 5.6 | 15.93M |
| September 17, 2026 | 5.59 | 5.61 | 5.61 | 5.65 | 5.56 | 11.54M |
| September 16, 2026 | 5.55 | 5.63 | 5.63 | 5.67 | 5.48 | 14.51M |
| September 15, 2026 | 5.7 | 5.55 | 5.55 | 5.71 | 5.54 | 15.25M |
| 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 |
AD
