Shenzhen Kingsino Technology Co.,Ltd. (002548.SZ) SHZ
4.07
-0.11(-2.63%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002548.SZ Historical Return
If you invested ¥1000 in Shenzhen Kingsino Technology Co.,Ltd. (002548.SZ) 10 years ago, it would be worth ¥289.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥666.12, while ¥1000 invested 1 year ago would be worth ¥1,038.27. This corresponds to total returns of -71.03%, -33.39%, 3.83%, respectively, with annualized returns of -11.65%, -7.8%, 3.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002548.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4.1 | 4.18 | 4.18 | 4.24 | 4.04 | 21.89M |
| May 29, 2026 | 4.2 | 4.1 | 4.1 | 4.23 | 4.1 | 22.19M |
| May 28, 2026 | 4.2 | 4.19 | 4.19 | 4.22 | 4.11 | 18.61M |
| May 27, 2026 | 4.3 | 4.2 | 4.2 | 4.33 | 4.18 | 17.77M |
| May 26, 2026 | 4.33 | 4.31 | 4.31 | 4.38 | 4.23 | 17.24M |
| May 25, 2026 | 4.39 | 4.36 | 4.36 | 4.45 | 4.3 | 20.17M |
| May 22, 2026 | 4.39 | 4.37 | 4.37 | 4.49 | 4.34 | 19.77M |
| May 21, 2026 | 4.72 | 4.34 | 4.34 | 4.72 | 4.33 | 28.92M |
| May 20, 2026 | 4.53 | 4.41 | 4.41 | 4.55 | 4.37 | 28.1M |
| May 19, 2026 | 4.69 | 4.56 | 4.56 | 4.69 | 4.45 | 29.13M |
| May 18, 2026 | 4.72 | 4.65 | 4.65 | 4.74 | 4.6 | 24.04M |
| May 15, 2026 | 4.81 | 4.76 | 4.76 | 4.85 | 4.69 | 30.28M |
| May 14, 2026 | 4.82 | 4.85 | 4.85 | 5.05 | 4.76 | 49M |
| May 13, 2026 | 4.92 | 4.82 | 4.82 | 4.92 | 4.78 | 27.83M |
| May 12, 2026 | 5.14 | 4.86 | 4.86 | 5.14 | 4.84 | 42.26M |
| May 11, 2026 | 5.19 | 5.16 | 5.16 | 5.23 | 5.11 | 33.81M |
| May 08, 2026 | 5.16 | 5.2 | 5.2 | 5.26 | 5.15 | 26.26M |
| May 07, 2026 | 5.26 | 5.17 | 5.17 | 5.27 | 5.12 | 35.09M |
| May 06, 2026 | 5.33 | 5.27 | 5.27 | 5.37 | 5.2 | 49.06M |
| April 30, 2026 | 5.1 | 5.39 | 5.39 | 5.48 | 5 | 89.92M |
| April 29, 2026 | 4.62 | 5.08 | 5.08 | 5.08 | 4.58 | 34.63M |
| April 28, 2026 | 4.76 | 4.62 | 4.62 | 4.76 | 4.59 | 30.65M |
| April 27, 2026 | 4.78 | 4.8 | 4.8 | 4.84 | 4.71 | 15.91M |
| April 24, 2026 | 4.86 | 4.78 | 4.78 | 4.88 | 4.75 | 20.23M |
| April 23, 2026 | 5 | 4.87 | 4.87 | 5.04 | 4.8 | 29.72M |
| April 22, 2026 | 5.04 | 5.04 | 5.04 | 5.09 | 5 | 17.61M |
| April 21, 2026 | 5.11 | 5.06 | 5.06 | 5.14 | 5.02 | 18.78M |
| April 20, 2026 | 5.2 | 5.13 | 5.13 | 5.3 | 5.1 | 22.74M |
| April 17, 2026 | 5.17 | 5.18 | 5.18 | 5.21 | 5.1 | 19.53M |
| April 16, 2026 | 5.06 | 5.16 | 5.16 | 5.18 | 5.02 | 27.15M |
| April 15, 2026 | 5.17 | 5.07 | 5.07 | 5.19 | 5 | 25.79M |
| April 14, 2026 | 5.05 | 5.17 | 5.17 | 5.17 | 4.97 | 37.31M |
| April 13, 2026 | 5.05 | 5.01 | 5.01 | 5.11 | 4.93 | 27.47M |
| April 10, 2026 | 5.08 | 5.05 | 5.05 | 5.13 | 5.03 | 24.53M |
| April 09, 2026 | 5.32 | 5.08 | 5.08 | 5.35 | 5.06 | 38.71M |
| April 08, 2026 | 5.32 | 5.37 | 5.37 | 5.46 | 5.3 | 22.18M |
| April 07, 2026 | 5.11 | 5.23 | 5.23 | 5.3 | 5.1 | 16.64M |
| April 03, 2026 | 5.4 | 5.13 | 5.13 | 5.42 | 5 | 28.32M |
| April 02, 2026 | 5.47 | 5.42 | 5.42 | 5.58 | 5.34 | 18.59M |
| April 01, 2026 | 5.4 | 5.48 | 5.48 | 5.5 | 5.34 | 14.69M |
| March 31, 2026 | 5.56 | 5.31 | 5.31 | 5.57 | 5.3 | 20.18M |
| March 30, 2026 | 5.56 | 5.51 | 5.51 | 5.6 | 5.45 | 22.45M |
| March 27, 2026 | 5.21 | 5.55 | 5.55 | 5.56 | 5.17 | 32.92M |
| March 26, 2026 | 5.63 | 5.26 | 5.26 | 5.68 | 5.2 | 32.72M |
| March 25, 2026 | 5.41 | 5.63 | 5.63 | 5.65 | 5.37 | 30.14M |
| March 24, 2026 | 5.31 | 5.39 | 5.39 | 5.39 | 5.12 | 24.11M |
| March 23, 2026 | 5.36 | 5.12 | 5.12 | 5.42 | 5.08 | 33.3M |
| March 20, 2026 | 5.8 | 5.59 | 5.59 | 5.89 | 5.54 | 24.51M |
| March 19, 2026 | 6.01 | 5.78 | 5.78 | 6.01 | 5.75 | 26.13M |
| March 18, 2026 | 6.15 | 6.06 | 6.06 | 6.2 | 5.88 | 33.15M |
| March 17, 2026 | 6.41 | 6.16 | 6.16 | 6.5 | 6.16 | 21.69M |
| March 16, 2026 | 6.39 | 6.42 | 6.42 | 6.46 | 6.27 | 16.33M |
| March 13, 2026 | 6.52 | 6.37 | 6.37 | 6.53 | 6.37 | 16.95M |
| March 12, 2026 | 6.6 | 6.5 | 6.5 | 6.67 | 6.48 | 23.18M |
| March 11, 2026 | 6.68 | 6.6 | 6.6 | 6.74 | 6.55 | 32.4M |
| March 10, 2026 | 6.69 | 6.84 | 6.69 | 6.91 | 6.57 | 28.08M |
| March 09, 2026 | 6.61 | 6.65 | 6.65 | 6.76 | 6.31 | 41.35M |
| March 06, 2026 | 6.69 | 6.75 | 6.75 | 6.91 | 6.61 | 30.74M |
| March 05, 2026 | 6.47 | 6.67 | 6.67 | 6.73 | 6.42 | 34.74M |
| March 04, 2026 | 6.89 | 6.35 | 6.36 | 6.89 | 6.1 | 33.86M |
