Ken Holding Co., Ltd. (300126.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300126.SZ Historical Return
If you invested ¥1000 in Ken Holding Co., Ltd. (300126.SZ) 10 years ago, it would be worth ¥573.91 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 ¥923.79, while ¥1000 invested 1 year ago would be worth ¥603.66. This corresponds to total returns of -42.61%, -7.62%, -39.63%, respectively, with annualized returns of -5.4%, -1.57%, -39.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300126.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.14 | 6.09 | 6.09 | 6.25 | 6.06 | 4.62M |
| October 20, 2026 | 6.15 | 6.14 | 6.14 | 6.2 | 5.95 | 4.29M |
| October 19, 2026 | 6.3 | 6.05 | 6.05 | 6.3 | 5.77 | 6.11M |
| October 16, 2026 | 6.15 | 6.18 | 6.18 | 6.34 | 6.1 | 6.75M |
| October 15, 2026 | 6.08 | 6.02 | 6.02 | 6.16 | 5.92 | 6.45M |
| October 14, 2026 | 6.48 | 6.21 | 6.21 | 6.61 | 6.2 | 4.71M |
| October 13, 2026 | 6.35 | 6.52 | 6.52 | 6.55 | 6.1 | 4.49M |
| October 12, 2026 | 6.52 | 6.42 | 6.42 | 6.56 | 6.31 | 4.35M |
| October 09, 2026 | 6.55 | 6.51 | 6.51 | 6.63 | 6.21 | 5.72M |
| October 08, 2026 | 6.64 | 6.59 | 6.59 | 6.84 | 6.5 | 4.76M |
| September 30, 2026 | 6.78 | 6.64 | 6.64 | 6.8 | 6.58 | 2.89M |
| September 29, 2026 | 6.59 | 6.75 | 6.75 | 6.79 | 6.55 | 3.32M |
| September 28, 2026 | 6.58 | 6.58 | 6.58 | 6.67 | 6.49 | 4.29M |
| September 24, 2026 | 6.57 | 6.6 | 6.6 | 6.69 | 6.56 | 2.39M |
| September 23, 2026 | 6.63 | 6.6 | 6.6 | 6.67 | 6.53 | 3.24M |
| September 22, 2026 | 6.54 | 6.64 | 6.64 | 6.72 | 6.54 | 3.03M |
| September 21, 2026 | 6.44 | 6.59 | 6.59 | 6.66 | 6.44 | 3.6M |
| September 18, 2026 | 6.54 | 6.43 | 6.43 | 6.65 | 6.42 | 4.16M |
| September 17, 2026 | 6.3 | 6.42 | 6.42 | 6.44 | 6.18 | 3.58M |
| September 16, 2026 | 6.63 | 6.34 | 6.34 | 6.63 | 6.12 | 3.86M |
| September 15, 2026 | 6.53 | 6.23 | 6.23 | 6.53 | 6.2 | 3.71M |
| September 11, 2026 | 6.63 | 6.38 | 6.38 | 6.63 | 6.27 | 5.87M |
| September 10, 2026 | 6.71 | 6.63 | 6.63 | 6.72 | 6.58 | 3.4M |
| September 09, 2026 | 6.8 | 6.72 | 6.72 | 6.83 | 6.67 | 2.75M |
| September 08, 2026 | 6.65 | 6.77 | 6.77 | 6.8 | 6.59 | 3.21M |
| September 07, 2026 | 6.67 | 6.67 | 6.67 | 6.76 | 6.59 | 3.35M |
| September 04, 2026 | 6.63 | 6.61 | 6.61 | 6.78 | 6.52 | 3.68M |
| September 03, 2026 | 6.86 | 6.66 | 6.66 | 6.93 | 6.63 | 3.51M |
| September 02, 2026 | 6.74 | 6.84 | 6.84 | 6.89 | 6.71 | 4.51M |
| September 01, 2026 | 6.83 | 6.81 | 6.81 | 6.89 | 6.73 | 3.47M |
| August 31, 2026 | 6.62 | 6.83 | 6.83 | 6.85 | 6.6 | 5.3M |
| August 28, 2026 | 6.57 | 6.63 | 6.63 | 6.67 | 6.52 | 4.34M |
| August 27, 2026 | 6.62 | 6.59 | 6.59 | 6.64 | 6.53 | 4.34M |
| August 26, 2026 | 6.56 | 6.54 | 6.54 | 6.64 | 6.46 | 5.34M |
| August 25, 2026 | 6.34 | 6.56 | 6.56 | 6.63 | 6.26 | 5.87M |
| August 24, 2026 | 6.52 | 6.34 | 6.34 | 6.52 | 6.22 | 7.51M |
| August 21, 2026 | 6.37 | 6.44 | 6.44 | 6.49 | 6.2 | 4.27M |
| August 20, 2026 | 6.29 | 6.39 | 6.39 | 6.43 | 6.18 | 4.55M |
| August 19, 2026 | 6.27 | 6.25 | 6.25 | 6.36 | 6.13 | 5.15M |
| August 18, 2026 | 6.42 | 6.37 | 6.37 | 6.46 | 6.28 | 3.65M |
| August 17, 2026 | 6.24 | 6.42 | 6.42 | 6.43 | 6.06 | 3.99M |
| August 14, 2026 | 6.22 | 6.21 | 6.21 | 6.28 | 6.14 | 3.37M |
| August 13, 2026 | 6.4 | 6.22 | 6.22 | 6.4 | 6.21 | 4.02M |
| August 12, 2026 | 6.28 | 6.37 | 6.37 | 6.41 | 6.23 | 3.55M |
| August 11, 2026 | 6.3 | 6.28 | 6.28 | 6.37 | 6.18 | 3.05M |
| August 10, 2026 | 6.11 | 6.3 | 6.3 | 6.32 | 6.03 | 3.51M |
| August 07, 2026 | 6.14 | 6.13 | 6.13 | 6.19 | 5.94 | 3.99M |
| August 06, 2026 | 6.06 | 6.12 | 6.12 | 6.13 | 5.99 | 4.67M |
| August 05, 2026 | 6.02 | 5.99 | 5.99 | 6.15 | 5.92 | 6.24M |
| August 04, 2026 | 6.1 | 6.04 | 6.04 | 6.15 | 6 | 6.02M |
| August 03, 2026 | 5.85 | 6.08 | 6.08 | 6.08 | 5.78 | 6.19M |
| July 31, 2026 | 5.64 | 5.76 | 5.76 | 5.81 | 5.62 | 3.89M |
| July 30, 2026 | 5.62 | 5.64 | 5.64 | 5.8 | 5.47 | 4.9M |
| July 29, 2026 | 5.48 | 5.62 | 5.62 | 5.7 | 5.44 | 4.13M |
| July 28, 2026 | 5.47 | 5.48 | 5.48 | 5.6 | 5.31 | 4.08M |
| July 27, 2026 | 5.23 | 5.47 | 5.47 | 5.5 | 5.15 | 5.84M |
| July 24, 2026 | 5.36 | 5.25 | 5.25 | 5.43 | 5.2 | 3.62M |
| July 23, 2026 | 5.07 | 5.38 | 5.38 | 5.4 | 5.07 | 4.81M |
| July 22, 2026 | 5.24 | 5.13 | 5.13 | 5.31 | 5.1 | 4.94M |
| July 21, 2026 | 5.25 | 5.29 | 5.29 | 5.39 | 4.87 | 8.82M |
AD
