Shenzhen keanda electronic technology co.,ltd (002972.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002972.SZ Historical Return
If you invested ¥1000 in Shenzhen keanda electronic technology co.,ltd (002972.SZ) since IPO date, it would be worth ¥1,280.79 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥757.58, while ¥1000 invested 1 year ago would be worth ¥1,036.68. This corresponds to total returns of 28.08%, -24.24%, 3.67%, respectively, with annualized returns of 3.72%, -5.41%, 3.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002972.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 13.25 | 13 | 13 | 13.36 | 12.99 | 5.46M |
| September 29, 2026 | 13.11 | 13.12 | 13.12 | 13.56 | 13 | 6.24M |
| September 28, 2026 | 13.19 | 13.14 | 13.14 | 13.31 | 12.8 | 4.23M |
| September 24, 2026 | 13.29 | 13.29 | 13.29 | 13.43 | 13.07 | 4.06M |
| September 23, 2026 | 13.49 | 13.43 | 13.43 | 13.76 | 13.15 | 8.2M |
| September 22, 2026 | 13.12 | 13.5 | 13.5 | 13.61 | 13.12 | 7.46M |
| September 21, 2026 | 13.11 | 13.22 | 13.22 | 13.28 | 13.08 | 5.51M |
| September 18, 2026 | 13.12 | 13.12 | 13.12 | 13.36 | 13.03 | 5.98M |
| September 17, 2026 | 13.19 | 13.13 | 13.13 | 13.58 | 12.97 | 6.19M |
| September 16, 2026 | 12.95 | 13.23 | 13.23 | 13.25 | 12.68 | 6.99M |
| September 15, 2026 | 12.86 | 12.77 | 12.77 | 12.9 | 12.61 | 5.13M |
| September 11, 2026 | 12.95 | 13.22 | 13.22 | 13.38 | 12.46 | 9.36M |
| September 10, 2026 | 13.18 | 13.12 | 13.12 | 13.44 | 12.94 | 6.35M |
| September 09, 2026 | 12.9 | 13.27 | 13.27 | 13.67 | 12.9 | 9.23M |
| September 08, 2026 | 14.23 | 13.46 | 13.46 | 14.76 | 13.4 | 16.71M |
| September 07, 2026 | 12.66 | 13.93 | 13.93 | 13.93 | 12.65 | 14.61M |
| September 04, 2026 | 12.9 | 12.66 | 12.66 | 13.39 | 12.49 | 9.61M |
| September 03, 2026 | 12.75 | 12.75 | 12.75 | 13.38 | 12.68 | 9.86M |
| September 02, 2026 | 12.45 | 12.62 | 12.62 | 12.79 | 12.31 | 3.96M |
| September 01, 2026 | 12.73 | 12.64 | 12.64 | 13.05 | 12.44 | 5.13M |
| August 31, 2026 | 12.23 | 12.66 | 12.66 | 12.67 | 12.13 | 5.35M |
| August 28, 2026 | 12.42 | 12.37 | 12.37 | 12.65 | 12.32 | 4.52M |
| August 27, 2026 | 12.48 | 12.42 | 12.42 | 12.54 | 12.28 | 3.77M |
| August 26, 2026 | 12.59 | 12.48 | 12.48 | 12.71 | 12.22 | 3.9M |
| August 25, 2026 | 12.5 | 12.63 | 12.63 | 12.78 | 12.13 | 4.5M |
| August 24, 2026 | 13.32 | 12.62 | 12.62 | 13.38 | 12.41 | 7.58M |
| August 21, 2026 | 13.45 | 13.44 | 13.44 | 13.67 | 13.25 | 3.94M |
| August 20, 2026 | 13.87 | 13.63 | 13.63 | 14.02 | 13.5 | 8.02M |
| August 19, 2026 | 13.6 | 13.75 | 13.75 | 14.89 | 13.6 | 8.12M |
| August 18, 2026 | 14.05 | 14.94 | 14.94 | 14.96 | 14.05 | 10.63M |
| August 17, 2026 | 13.57 | 14.13 | 14.13 | 14.16 | 13.48 | 7.5M |
| August 14, 2026 | 13.6 | 13.61 | 13.61 | 13.75 | 13.36 | 3.46M |
| August 13, 2026 | 13.87 | 13.54 | 13.54 | 14.25 | 13.5 | 4.79M |
| August 12, 2026 | 13.48 | 13.8 | 13.8 | 13.94 | 13.4 | 6.47M |
| August 11, 2026 | 13.7 | 13.51 | 13.51 | 14 | 13.36 | 7.21M |
| August 10, 2026 | 13.77 | 13.74 | 13.74 | 14.03 | 13.55 | 7.37M |
| August 07, 2026 | 13.6 | 13.81 | 13.81 | 14.1 | 13.27 | 10.28M |
| August 06, 2026 | 12.87 | 13.6 | 13.6 | 14.18 | 12.73 | 13M |
| August 05, 2026 | 12.47 | 12.99 | 12.99 | 12.99 | 12.41 | 5.52M |
| August 04, 2026 | 12.16 | 12.41 | 12.41 | 12.51 | 12.09 | 6.18M |
| August 03, 2026 | 12.3 | 12.09 | 12.09 | 12.5 | 11.85 | 7.37M |
| July 31, 2026 | 11.77 | 12.3 | 12.3 | 12.48 | 11.77 | 10.07M |
| July 30, 2026 | 12.49 | 11.53 | 11.53 | 12.56 | 11.31 | 12.55M |
| July 29, 2026 | 13 | 12.56 | 12.56 | 13.12 | 12.23 | 7.21M |
| July 28, 2026 | 13.23 | 13.08 | 13.08 | 13.75 | 12.95 | 4.98M |
| July 27, 2026 | 13.27 | 13.4 | 13.4 | 13.51 | 12.98 | 5.04M |
| July 23, 2026 | 12.92 | 13.41 | 13.41 | 14.03 | 12.91 | 10.6M |
| July 22, 2026 | 13.07 | 12.99 | 12.99 | 13.98 | 12.85 | 14.88M |
| July 21, 2026 | 13.76 | 12.89 | 12.89 | 13.89 | 12.52 | 17.3M |
| July 20, 2026 | 15.55 | 13.91 | 13.91 | 15.8 | 13.91 | 10.26M |
| July 17, 2026 | 15.42 | 15.45 | 15.45 | 16.19 | 15 | 11.98M |
| July 16, 2026 | 15.85 | 15.4 | 15.4 | 16.01 | 15.2 | 6.98M |
| July 15, 2026 | 16.51 | 16.02 | 16.02 | 16.85 | 15.8 | 6.86M |
| July 14, 2026 | 17.53 | 16.83 | 16.83 | 17.8 | 16.36 | 10.01M |
| July 13, 2026 | 16.77 | 17.7 | 17.7 | 18.27 | 16.68 | 11.85M |
| July 10, 2026 | 17.19 | 16.96 | 16.96 | 17.57 | 16.8 | 6.45M |
| July 09, 2026 | 16.82 | 17.19 | 17.19 | 17.34 | 16.25 | 8.74M |
| July 08, 2026 | 17.59 | 16.78 | 16.78 | 17.78 | 16.68 | 8.84M |
| July 07, 2026 | 18.7 | 17.5 | 17.5 | 18.81 | 17.47 | 11.25M |
| July 06, 2026 | 18.82 | 18.95 | 18.95 | 19.27 | 18.42 | 7.58M |
AD
