Keli Motor Group Co., Ltd. (002892.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002892.SZ Historical Return
If you invested ¥1000 in Keli Motor Group Co., Ltd. (002892.SZ) since IPO date, it would be worth ¥3,187.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,196.47, while ¥1000 invested 1 year ago would be worth ¥652.92. This corresponds to total returns of 218.79%, 19.65%, -34.71%, respectively, with annualized returns of 13.81%, 3.65%, -34.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002892.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.47 | 9.5 | 9.5 | 9.58 | 9.38 | 9.06M |
| July 30, 2026 | 9.23 | 9.34 | 9.34 | 9.49 | 9.23 | 7.32M |
| July 29, 2026 | 9.14 | 9.33 | 9.33 | 9.34 | 9.08 | 9.37M |
| July 28, 2026 | 8.98 | 9.1 | 9.1 | 9.13 | 8.93 | 5.75M |
| July 27, 2026 | 8.89 | 9.02 | 9.02 | 9.14 | 8.85 | 6.34M |
| July 24, 2026 | 8.96 | 8.89 | 8.89 | 9.04 | 8.87 | 4.76M |
| July 23, 2026 | 8.88 | 9.02 | 9.02 | 9.03 | 8.84 | 5.66M |
| July 22, 2026 | 9.2 | 8.93 | 8.93 | 9.25 | 8.87 | 10.26M |
| July 21, 2026 | 9.1 | 9.26 | 9.26 | 9.3 | 9.1 | 8.71M |
| July 20, 2026 | 9.05 | 9.12 | 9.12 | 9.25 | 8.94 | 8.59M |
| July 17, 2026 | 9.2 | 8.98 | 8.98 | 9.37 | 8.97 | 8.05M |
| July 16, 2026 | 9 | 9.21 | 9.21 | 9.27 | 8.98 | 7.19M |
| July 15, 2026 | 9.05 | 9.09 | 9.09 | 9.14 | 8.89 | 6.69M |
| July 14, 2026 | 8.87 | 9.03 | 9.03 | 9.15 | 8.81 | 6.78M |
| July 13, 2026 | 9.19 | 9.06 | 9.06 | 9.19 | 8.95 | 7.03M |
| July 10, 2026 | 9.17 | 9.2 | 9.2 | 9.36 | 9.05 | 7.64M |
| July 09, 2026 | 9.26 | 9.16 | 9.16 | 9.36 | 9 | 8.17M |
| July 08, 2026 | 9.19 | 9.37 | 9.37 | 9.37 | 8.94 | 8.31M |
| July 07, 2026 | 9.42 | 9.25 | 9.25 | 9.61 | 9.22 | 8.83M |
| July 06, 2026 | 9.87 | 9.38 | 9.38 | 9.87 | 9.37 | 15.7M |
| July 03, 2026 | 9.52 | 9.96 | 9.96 | 10.1 | 9.36 | 20.55M |
| July 02, 2026 | 9.28 | 9.34 | 9.34 | 9.72 | 9.27 | 12.3M |
| July 01, 2026 | 9.08 | 9.26 | 9.26 | 9.4 | 9.08 | 10M |
| June 30, 2026 | 8.83 | 9.08 | 9.08 | 9.16 | 8.69 | 10.61M |
| June 29, 2026 | 8.89 | 8.84 | 8.84 | 8.93 | 8.59 | 11M |
| June 26, 2026 | 9.38 | 8.78 | 8.78 | 9.48 | 8.78 | 13.12M |
| June 25, 2026 | 9.73 | 9.44 | 9.44 | 9.82 | 9.42 | 10.05M |
| June 24, 2026 | 10.05 | 9.82 | 9.82 | 10.05 | 9.66 | 10.26M |
| June 23, 2026 | 9.89 | 10.03 | 10.03 | 10.3 | 9.86 | 10.17M |
| June 22, 2026 | 10.18 | 10.02 | 10.02 | 10.2 | 9.77 | 13.2M |
| June 18, 2026 | 10.19 | 10.21 | 10.21 | 10.31 | 10.01 | 10.1M |
| June 17, 2026 | 10.41 | 10.21 | 10.21 | 10.52 | 10.18 | 11.65M |
| June 16, 2026 | 10.28 | 10.53 | 10.53 | 10.54 | 10.15 | 14.55M |
| June 15, 2026 | 10.4 | 10.33 | 10.33 | 10.5 | 10.17 | 17.41M |
| June 12, 2026 | 10.1 | 10.5 | 10.5 | 10.95 | 9.96 | 26.94M |
| June 11, 2026 | 10.37 | 9.95 | 9.95 | 10.37 | 9.9 | 14.39M |
| June 10, 2026 | 10.75 | 10.43 | 10.43 | 10.81 | 10.32 | 13.18M |
| June 09, 2026 | 11.11 | 10.81 | 10.81 | 11.11 | 10.6 | 18M |
| June 08, 2026 | 10.75 | 10.89 | 10.89 | 11.27 | 10.68 | 30.31M |
| June 05, 2026 | 9.88 | 10.88 | 10.88 | 10.88 | 9.42 | 32.09M |
| June 04, 2026 | 10.1 | 9.89 | 9.89 | 10.26 | 9.89 | 14.45M |
| June 03, 2026 | 10.41 | 10.17 | 10.17 | 10.52 | 10.12 | 12.84M |
| June 02, 2026 | 10.59 | 10.4 | 10.4 | 10.74 | 10.3 | 11.21M |
| June 01, 2026 | 10.5 | 10.56 | 10.56 | 10.78 | 10.48 | 14.08M |
| May 29, 2026 | 11.72 | 10.63 | 10.63 | 11.72 | 10.58 | 25.63M |
| May 28, 2026 | 12 | 11.67 | 11.67 | 12.05 | 11.6 | 19.12M |
| May 27, 2026 | 12 | 12.08 | 12.08 | 12.1 | 11.61 | 30.64M |
| May 26, 2026 | 11.73 | 12.35 | 12.35 | 12.35 | 11.52 | 43.87M |
| May 25, 2026 | 11.69 | 11.67 | 11.67 | 11.98 | 11.53 | 26.44M |
| May 22, 2026 | 11.76 | 11.68 | 11.68 | 11.85 | 11.5 | 25.8M |
| May 21, 2026 | 11.4 | 11.76 | 11.76 | 11.8 | 11.32 | 34.05M |
| May 20, 2026 | 11.59 | 11.4 | 11.4 | 11.73 | 11.31 | 21.44M |
| May 19, 2026 | 11.53 | 11.79 | 11.79 | 11.79 | 11.48 | 29.84M |
| May 18, 2026 | 11.66 | 11.53 | 11.53 | 11.76 | 11.35 | 46.49M |
| May 15, 2026 | 10.32 | 11.34 | 11.34 | 11.34 | 10.31 | 26.73M |
| May 14, 2026 | 10.58 | 10.31 | 10.31 | 10.59 | 10.3 | 8.6M |
| May 13, 2026 | 10.62 | 10.56 | 10.56 | 10.67 | 10.48 | 8.55M |
| May 12, 2026 | 10.77 | 10.62 | 10.62 | 10.95 | 10.61 | 8.6M |
| May 11, 2026 | 10.91 | 10.75 | 10.75 | 10.94 | 10.7 | 11.47M |
| May 08, 2026 | 10.6 | 10.93 | 10.93 | 11.05 | 10.53 | 13.09M |
AD
