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 ¥1,211.82 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 ¥1,219.03, while ¥1000 invested 1 year ago would be worth ¥986.37. This corresponds to total returns of 21.18%, 21.9%, -1.36%, respectively, with annualized returns of 2.95%, 4.04%, -1.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 19.41 | 18.81 | 18.81 | 19.96 | 18.68 | 10.17M |
| July 02, 2026 | 18.58 | 19.07 | 19.07 | 19.62 | 18.58 | 11.44M |
| July 01, 2026 | 19.42 | 19 | 19 | 19.97 | 18.73 | 12.98M |
| June 30, 2026 | 17.92 | 19.56 | 19.56 | 19.77 | 17.71 | 21.24M |
| June 29, 2026 | 17.35 | 18.1 | 18.1 | 18.64 | 17 | 16.14M |
| June 26, 2026 | 17.45 | 17.35 | 17.35 | 17.67 | 17.03 | 8.14M |
| June 25, 2026 | 17.32 | 17.32 | 17.32 | 17.8 | 16.9 | 9.85M |
| June 24, 2026 | 17.57 | 17.51 | 17.51 | 17.62 | 16.75 | 11.82M |
| June 23, 2026 | 17.29 | 17.23 | 17.23 | 17.8 | 17.15 | 14.09M |
| June 22, 2026 | 16.72 | 17.29 | 17.29 | 17.37 | 16.65 | 14.06M |
| June 18, 2026 | 16.51 | 16.72 | 16.72 | 17.27 | 16.39 | 20.46M |
| June 17, 2026 | 15.97 | 16.56 | 16.56 | 16.77 | 15.81 | 22.12M |
| June 16, 2026 | 14.73 | 15.8 | 15.8 | 15.9 | 14.34 | 35.78M |
| June 15, 2026 | 13.24 | 14.54 | 14.54 | 14.54 | 13.1 | 11.8M |
| June 12, 2026 | 13.1 | 13.22 | 13.22 | 13.58 | 13.1 | 13.45M |
| June 11, 2026 | 12.67 | 13.07 | 13.07 | 13.08 | 12.67 | 10.54M |
| June 10, 2026 | 12.27 | 12.82 | 12.82 | 12.88 | 12.18 | 6.91M |
| June 09, 2026 | 12.46 | 12.57 | 12.57 | 12.65 | 12.2 | 5.44M |
| June 08, 2026 | 12.58 | 12.44 | 12.44 | 12.7 | 12.05 | 5.96M |
| June 05, 2026 | 12.79 | 12.73 | 12.73 | 13.29 | 12.54 | 9.21M |
| June 04, 2026 | 12.14 | 12.77 | 12.77 | 12.97 | 12.06 | 10.12M |
| June 03, 2026 | 12.11 | 12.24 | 12.24 | 12.59 | 11.8 | 7.53M |
| June 02, 2026 | 12.2 | 12.12 | 12.12 | 12.37 | 11.95 | 5.15M |
| June 01, 2026 | 11.63 | 12.2 | 12.2 | 12.48 | 11.55 | 6.09M |
| May 29, 2026 | 11.98 | 11.63 | 11.63 | 12.09 | 11.58 | 3.97M |
| May 28, 2026 | 11.83 | 12.02 | 12.02 | 12.03 | 11.63 | 3.81M |
| May 27, 2026 | 12.15 | 11.78 | 11.78 | 12.18 | 11.68 | 4.31M |
| May 26, 2026 | 12.44 | 12.1 | 12.1 | 12.51 | 11.93 | 4.31M |
| May 25, 2026 | 12.8 | 12.44 | 12.44 | 12.93 | 12.2 | 6.09M |
| May 22, 2026 | 12.59 | 12.75 | 12.75 | 12.88 | 12.27 | 4.19M |
| May 21, 2026 | 13.05 | 12.5 | 12.5 | 13.29 | 12.43 | 5.22M |
| May 20, 2026 | 13.04 | 13.1 | 13.1 | 13.32 | 12.98 | 4.69M |
| May 19, 2026 | 13.01 | 13.04 | 13.04 | 13.21 | 12.8 | 3.93M |
| May 18, 2026 | 12.71 | 12.95 | 12.95 | 12.98 | 12.6 | 4.12M |
| May 15, 2026 | 12.95 | 12.79 | 12.79 | 12.97 | 12.72 | 4.54M |
| May 14, 2026 | 13.05 | 12.94 | 12.94 | 13.13 | 12.92 | 3.96M |
| May 13, 2026 | 13.16 | 13.04 | 13.04 | 13.23 | 12.97 | 4.82M |
| May 12, 2026 | 13.33 | 13.16 | 13.16 | 13.6 | 13.11 | 5.93M |
| May 11, 2026 | 13.39 | 13.3 | 13.3 | 13.43 | 13.11 | 5.37M |
| May 08, 2026 | 13.35 | 13.36 | 13.36 | 13.51 | 13.24 | 4.58M |
| May 07, 2026 | 13.6 | 13.34 | 13.34 | 13.62 | 13.31 | 5.38M |
AD
