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 ¥3,080.54 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 ¥1,245.59, while ¥1000 invested 1 year ago would be worth ¥705.61. This corresponds to total returns of 208.05%, 24.56%, -29.44%, respectively, with annualized returns of 12.94%, 4.49%, -29.44%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.34 | 9.61 | 9.61 | 10.18 | 9.3 | 26.24M |
| November 10, 2026 | 9.07 | 9.38 | 9.38 | 9.66 | 9.02 | 17.26M |
| November 09, 2026 | 9.04 | 9.02 | 9.02 | 9.2 | 8.91 | 7.65M |
| November 06, 2026 | 8.8 | 8.95 | 8.95 | 9.06 | 8.76 | 7.54M |
| November 05, 2026 | 8.8 | 9 | 9 | 9.04 | 8.76 | 8.28M |
| November 04, 2026 | 8.77 | 8.87 | 8.87 | 8.9 | 8.58 | 10.39M |
| November 03, 2026 | 8.72 | 8.74 | 8.74 | 8.85 | 8.64 | 6.7M |
| November 02, 2026 | 8.67 | 8.72 | 8.72 | 8.82 | 8.32 | 11.05M |
| October 30, 2026 | 8.78 | 8.67 | 8.67 | 8.99 | 8.6 | 10.55M |
| October 29, 2026 | 9.01 | 8.86 | 8.86 | 9.06 | 8.84 | 10.44M |
| October 28, 2026 | 9.01 | 9.05 | 9.05 | 9.18 | 8.91 | 14.71M |
| October 27, 2026 | 8.88 | 9 | 9 | 9.18 | 8.87 | 11.05M |
| October 26, 2026 | 9.13 | 8.95 | 8.95 | 9.2 | 8.9 | 14.24M |
| October 23, 2026 | 8.65 | 9.2 | 9.2 | 9.28 | 8.57 | 24.05M |
| October 22, 2026 | 8.58 | 8.74 | 8.74 | 8.9 | 8.58 | 11.22M |
| October 21, 2026 | 8.69 | 8.62 | 8.62 | 8.72 | 8.55 | 6.87M |
| October 20, 2026 | 8.37 | 8.69 | 8.69 | 8.92 | 8.35 | 12.39M |
| October 19, 2026 | 8.01 | 8.39 | 8.39 | 8.42 | 8 | 8.57M |
| October 16, 2026 | 8 | 8.07 | 8.07 | 8.17 | 7.93 | 5.89M |
| October 15, 2026 | 8.06 | 7.9 | 7.9 | 8.1 | 7.9 | 6.42M |
| October 14, 2026 | 8.28 | 8.14 | 8.14 | 8.29 | 8.11 | 3.57M |
| October 13, 2026 | 8.25 | 8.28 | 8.28 | 8.37 | 8.19 | 4.34M |
| October 12, 2026 | 8.38 | 8.36 | 8.36 | 8.46 | 8.31 | 3.55M |
| October 09, 2026 | 8.36 | 8.39 | 8.39 | 8.43 | 8.21 | 5.77M |
| October 08, 2026 | 8.48 | 8.34 | 8.34 | 8.57 | 8.26 | 6.7M |
| September 30, 2026 | 8.58 | 8.52 | 8.52 | 8.64 | 8.51 | 4.22M |
| September 29, 2026 | 8.51 | 8.54 | 8.54 | 8.64 | 8.51 | 3.06M |
| September 28, 2026 | 8.63 | 8.56 | 8.56 | 8.69 | 8.49 | 4.41M |
| September 24, 2026 | 8.6 | 8.63 | 8.63 | 8.78 | 8.56 | 5.19M |
| September 23, 2026 | 8.63 | 8.63 | 8.63 | 8.7 | 8.54 | 4.36M |
| September 22, 2026 | 8.63 | 8.68 | 8.68 | 8.8 | 8.63 | 4.73M |
| September 21, 2026 | 8.7 | 8.72 | 8.72 | 8.77 | 8.63 | 4.35M |
| September 18, 2026 | 8.83 | 8.65 | 8.65 | 8.83 | 8.63 | 3.69M |
| September 17, 2026 | 8.83 | 8.6 | 8.6 | 8.83 | 8.49 | 3.3M |
| September 16, 2026 | 8.56 | 8.59 | 8.59 | 8.64 | 8.49 | 3.56M |
| September 15, 2026 | 8.73 | 8.56 | 8.56 | 8.77 | 8.55 | 3.97M |
| September 11, 2026 | 8.83 | 8.7 | 8.7 | 8.86 | 8.63 | 6.22M |
| September 10, 2026 | 8.95 | 8.87 | 8.87 | 9 | 8.82 | 4.97M |
| September 09, 2026 | 9.1 | 9.02 | 9.02 | 9.14 | 8.99 | 4.86M |
| September 08, 2026 | 9.18 | 9.13 | 9.13 | 9.22 | 9.07 | 5.54M |
| September 07, 2026 | 9.09 | 9.19 | 9.19 | 9.36 | 9.06 | 8.53M |
| September 04, 2026 | 9.21 | 9.03 | 9.03 | 9.29 | 8.98 | 6.46M |
| September 03, 2026 | 9.18 | 9.18 | 9.18 | 9.29 | 9.17 | 5.94M |
| September 02, 2026 | 9.12 | 9.16 | 9.16 | 9.2 | 9.02 | 4.2M |
| September 01, 2026 | 9.19 | 9.18 | 9.18 | 9.25 | 9.11 | 4.8M |
| August 31, 2026 | 9.14 | 9.2 | 9.2 | 9.22 | 9.06 | 4.39M |
| August 28, 2026 | 9.2 | 9.13 | 9.13 | 9.28 | 9.13 | 5M |
| August 27, 2026 | 9.17 | 9.24 | 9.24 | 9.27 | 9.07 | 5.39M |
| August 26, 2026 | 9.1 | 9.19 | 9.19 | 9.22 | 9.08 | 4.87M |
| August 25, 2026 | 8.91 | 9.11 | 9.11 | 9.15 | 8.85 | 6.81M |
| August 24, 2026 | 9.05 | 8.91 | 8.91 | 9.09 | 8.87 | 4.89M |
| August 21, 2026 | 9.06 | 9.01 | 9.01 | 9.08 | 8.93 | 4.21M |
| August 20, 2026 | 9.04 | 9.06 | 9.06 | 9.13 | 8.97 | 5.22M |
| August 19, 2026 | 9.55 | 9 | 9 | 9.56 | 8.96 | 12.11M |
| August 18, 2026 | 9.6 | 9.56 | 9.56 | 9.7 | 9.44 | 8.39M |
| August 17, 2026 | 9.43 | 9.48 | 9.48 | 9.53 | 9.29 | 5.58M |
| August 14, 2026 | 9.5 | 9.44 | 9.44 | 9.58 | 9.33 | 6.09M |
| August 13, 2026 | 9.7 | 9.5 | 9.5 | 9.75 | 9.5 | 5.35M |
| August 12, 2026 | 9.66 | 9.7 | 9.7 | 9.76 | 9.59 | 5.52M |
| August 11, 2026 | 9.68 | 9.66 | 9.66 | 9.77 | 9.52 | 6.74M |
AD
