Kennede Electronics MFG. Co., Ltd. (002723.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002723.SZ Historical Return
If you invested ¥1000 in Kennede Electronics MFG. Co., Ltd. (002723.SZ) 10 years ago, it would be worth ¥368.83 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥461.81, while ¥1000 invested 1 year ago would be worth ¥824.04. This corresponds to total returns of -63.12%, -53.82%, -17.6%, respectively, with annualized returns of -9.49%, -14.31%, -17.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002723.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.79 | 6.84 | 6.84 | 7.1 | 6.78 | 10.68M |
| October 20, 2026 | 6.92 | 6.75 | 6.75 | 6.92 | 6.6 | 5.71M |
| October 19, 2026 | 6.76 | 6.71 | 6.71 | 6.9 | 6.53 | 8.32M |
| October 16, 2026 | 6.92 | 6.79 | 6.79 | 7.02 | 6.73 | 9.14M |
| October 15, 2026 | 7.02 | 6.9 | 6.9 | 7.31 | 6.85 | 15.48M |
| October 14, 2026 | 7.29 | 7.27 | 7.27 | 7.77 | 7.18 | 18.65M |
| October 13, 2026 | 7.07 | 7.23 | 7.23 | 7.3 | 6.79 | 13.01M |
| October 12, 2026 | 7.37 | 7.19 | 7.19 | 7.45 | 7.05 | 13.99M |
| October 09, 2026 | 7.09 | 7.42 | 7.42 | 7.43 | 6.9 | 13.88M |
| October 08, 2026 | 7.37 | 7.11 | 7.11 | 7.41 | 7.07 | 9.63M |
| September 30, 2026 | 7.46 | 7.31 | 7.31 | 7.59 | 7.3 | 6.42M |
| September 29, 2026 | 7.32 | 7.42 | 7.42 | 7.56 | 7.29 | 8.39M |
| September 28, 2026 | 7.51 | 7.36 | 7.36 | 7.51 | 7.19 | 9.17M |
| September 24, 2026 | 7.23 | 7.38 | 7.38 | 7.45 | 7.22 | 9.37M |
| September 23, 2026 | 7.6 | 7.28 | 7.28 | 7.6 | 7.27 | 8.98M |
| September 22, 2026 | 7.6 | 7.45 | 7.45 | 7.69 | 7.4 | 10.84M |
| September 21, 2026 | 7.66 | 7.69 | 7.69 | 7.83 | 7.53 | 9.82M |
| September 18, 2026 | 7.6 | 7.66 | 7.66 | 7.82 | 7.55 | 8.82M |
| September 17, 2026 | 7.98 | 7.6 | 7.6 | 7.98 | 7.57 | 8.44M |
| September 16, 2026 | 7.77 | 7.88 | 7.88 | 7.95 | 7.64 | 11.31M |
| September 15, 2026 | 8.26 | 7.73 | 7.73 | 8.26 | 7.66 | 12.77M |
| September 11, 2026 | 8.08 | 7.9 | 7.9 | 8.1 | 7.73 | 7.23M |
| September 10, 2026 | 8.06 | 8.1 | 8.1 | 8.23 | 7.97 | 5.01M |
| September 09, 2026 | 8.08 | 8.08 | 8.08 | 8.18 | 7.98 | 5.24M |
| September 08, 2026 | 7.86 | 8.07 | 8.07 | 8.09 | 7.86 | 7.34M |
| September 07, 2026 | 7.82 | 7.89 | 7.89 | 8.03 | 7.78 | 5M |
| September 04, 2026 | 7.94 | 7.82 | 7.82 | 8 | 7.77 | 4.98M |
| September 03, 2026 | 8.02 | 7.88 | 7.88 | 8.13 | 7.85 | 6.76M |
| September 02, 2026 | 7.92 | 8.01 | 8.01 | 8.11 | 7.8 | 7.26M |
| September 01, 2026 | 8.01 | 7.93 | 7.93 | 8.09 | 7.78 | 9.68M |
| August 31, 2026 | 7.57 | 8.07 | 8.07 | 8.12 | 7.57 | 12.54M |
| August 28, 2026 | 7.5 | 7.64 | 7.64 | 7.67 | 7.4 | 11.04M |
| August 27, 2026 | 7.6 | 7.56 | 7.56 | 7.74 | 7.48 | 10.98M |
| August 26, 2026 | 7.69 | 7.6 | 7.6 | 7.88 | 7.58 | 7.31M |
| August 25, 2026 | 7.37 | 7.63 | 7.63 | 7.69 | 7.26 | 9.33M |
| August 24, 2026 | 7.39 | 7.37 | 7.37 | 7.42 | 7.23 | 9.3M |
| August 21, 2026 | 7.1 | 7.28 | 7.28 | 7.3 | 6.9 | 8.71M |
| August 20, 2026 | 7.26 | 7.12 | 7.12 | 7.28 | 7.08 | 6.63M |
| August 19, 2026 | 7.44 | 7.18 | 7.18 | 7.52 | 7.13 | 11.17M |
| August 18, 2026 | 7.45 | 7.49 | 7.49 | 7.59 | 7.35 | 9.02M |
| August 17, 2026 | 7.27 | 7.48 | 7.48 | 7.55 | 7.1 | 11.5M |
| August 14, 2026 | 7.01 | 7.2 | 7.2 | 7.29 | 6.97 | 8.99M |
| August 13, 2026 | 7.19 | 7.03 | 7.03 | 7.19 | 7 | 7.42M |
| August 12, 2026 | 7.1 | 7.17 | 7.17 | 7.35 | 7.09 | 9.23M |
| August 11, 2026 | 7.17 | 7.11 | 7.11 | 7.2 | 7.04 | 8.97M |
| August 10, 2026 | 7.09 | 7.18 | 7.18 | 7.18 | 6.88 | 11.83M |
| August 07, 2026 | 7.05 | 7.05 | 7.05 | 7.12 | 6.83 | 11.59M |
| August 06, 2026 | 7.15 | 7.09 | 7.09 | 7.25 | 6.99 | 8.41M |
| August 05, 2026 | 7.05 | 7.25 | 7.25 | 7.39 | 7.03 | 10.55M |
| August 04, 2026 | 6.84 | 7.01 | 7.01 | 7.18 | 6.82 | 8.99M |
| August 03, 2026 | 6.64 | 6.8 | 6.8 | 6.84 | 6.64 | 7.08M |
| July 31, 2026 | 6.43 | 6.65 | 6.65 | 6.71 | 6.43 | 10.29M |
| July 30, 2026 | 6.62 | 6.42 | 6.42 | 6.72 | 6.39 | 8.23M |
| July 29, 2026 | 6.64 | 6.65 | 6.65 | 6.73 | 6.45 | 8.37M |
| July 28, 2026 | 6.69 | 6.63 | 6.63 | 6.96 | 6.55 | 8.76M |
| July 27, 2026 | 6.81 | 6.71 | 6.71 | 6.92 | 6.52 | 7.93M |
| July 23, 2026 | 6.59 | 6.9 | 6.9 | 6.93 | 6.58 | 12.16M |
| July 22, 2026 | 6.33 | 6.57 | 6.57 | 6.77 | 6.21 | 14.7M |
| July 21, 2026 | 6.5 | 6.48 | 6.48 | 6.92 | 6.48 | 17.78M |
| July 20, 2026 | 7.99 | 7.2 | 7.2 | 8.1 | 7.2 | 10.51M |
AD
