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 ¥552.68 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥855.61, while ¥1000 invested 1 year ago would be worth ¥950.97. This corresponds to total returns of -44.73%, -14.44%, -4.9%, respectively, with annualized returns of -5.75%, -3.07%, -4.9%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.03 | 6.3 | 6.3 | 6.34 | 5.76 | 8.93M |
| June 18, 2026 | 6.16 | 6.14 | 6.14 | 6.25 | 6 | 7.24M |
| June 17, 2026 | 6.52 | 6.24 | 6.24 | 6.54 | 6.16 | 6.7M |
| June 16, 2026 | 6.45 | 6.51 | 6.51 | 6.57 | 6.3 | 6.22M |
| June 15, 2026 | 6.52 | 6.5 | 6.5 | 6.78 | 6.35 | 5.69M |
| June 12, 2026 | 6.45 | 6.44 | 6.44 | 6.56 | 6.32 | 4.49M |
| June 11, 2026 | 6.4 | 6.39 | 6.39 | 6.5 | 6.25 | 3.94M |
| June 10, 2026 | 6.53 | 6.48 | 6.48 | 6.64 | 6.27 | 6.09M |
| June 09, 2026 | 6.78 | 6.61 | 6.61 | 6.85 | 6.5 | 4.75M |
| June 08, 2026 | 6.7 | 6.66 | 6.66 | 6.97 | 6.51 | 5.91M |
| June 05, 2026 | 6.66 | 6.94 | 6.94 | 7.05 | 6.51 | 6.23M |
| June 04, 2026 | 6.84 | 6.68 | 6.68 | 6.86 | 6.61 | 5.12M |
| June 03, 2026 | 6.87 | 6.83 | 6.83 | 6.96 | 6.69 | 5.71M |
| June 02, 2026 | 7.12 | 6.87 | 6.87 | 7.2 | 6.8 | 6.11M |
| June 01, 2026 | 6.84 | 7.05 | 7.05 | 7.2 | 6.69 | 7.98M |
| May 29, 2026 | 7.16 | 6.84 | 6.84 | 7.34 | 6.7 | 7.28M |
| May 28, 2026 | 7.22 | 7.16 | 7.16 | 7.28 | 6.93 | 6.34M |
| May 27, 2026 | 7.54 | 7.2 | 7.2 | 7.61 | 7.1 | 8.62M |
| May 26, 2026 | 7.41 | 7.62 | 7.62 | 7.73 | 7.36 | 10.62M |
| May 25, 2026 | 7.67 | 7.42 | 7.42 | 7.85 | 7.31 | 5.72M |
| May 22, 2026 | 7.66 | 7.71 | 7.71 | 7.77 | 7.47 | 4.69M |
| May 21, 2026 | 7.96 | 7.55 | 7.55 | 8.08 | 7.51 | 6.15M |
| May 20, 2026 | 8.06 | 7.91 | 7.91 | 8.09 | 7.81 | 4.92M |
| May 19, 2026 | 8.13 | 8.07 | 8.07 | 8.23 | 7.96 | 4.11M |
| May 18, 2026 | 7.96 | 8.14 | 8.14 | 8.21 | 7.86 | 5.68M |
| May 15, 2026 | 8.02 | 7.94 | 7.94 | 8.14 | 7.88 | 7.7M |
| May 14, 2026 | 8.08 | 8 | 8 | 8.18 | 7.94 | 4.81M |
| May 13, 2026 | 8.28 | 8.08 | 8.08 | 8.28 | 8.01 | 6.15M |
| May 12, 2026 | 8.23 | 8.23 | 8.23 | 8.47 | 8.16 | 7.6M |
| May 11, 2026 | 8.32 | 8.24 | 8.24 | 8.32 | 8.13 | 4.49M |
| May 08, 2026 | 8.21 | 8.2 | 8.2 | 8.24 | 8.08 | 3.59M |
| May 07, 2026 | 8.16 | 8.18 | 8.18 | 8.31 | 8.06 | 5.35M |
| May 06, 2026 | 8.23 | 8.13 | 8.13 | 8.5 | 8.02 | 5.95M |
| April 30, 2026 | 8.02 | 8.14 | 8.14 | 8.19 | 7.9 | 4.51M |
| April 29, 2026 | 7.86 | 7.97 | 7.97 | 8.03 | 7.81 | 5.39M |
| April 28, 2026 | 7.87 | 7.86 | 7.86 | 7.93 | 7.75 | 5.85M |
| April 27, 2026 | 7.65 | 7.88 | 7.88 | 7.9 | 7.45 | 6.53M |
| April 24, 2026 | 7.43 | 7.69 | 7.69 | 7.78 | 7.38 | 8.16M |
| April 23, 2026 | 7.61 | 7.45 | 7.45 | 7.65 | 7.41 | 5.96M |
| April 22, 2026 | 7.68 | 7.67 | 7.67 | 7.74 | 7.63 | 3.09M |
| April 21, 2026 | 7.8 | 7.75 | 7.75 | 7.81 | 7.63 | 3.18M |
| April 20, 2026 | 7.7 | 7.78 | 7.78 | 7.85 | 7.63 | 4.49M |
| April 17, 2026 | 7.82 | 7.7 | 7.7 | 7.88 | 7.57 | 4.79M |
| April 16, 2026 | 7.72 | 7.88 | 7.88 | 7.92 | 7.62 | 4.79M |
| April 15, 2026 | 7.81 | 7.69 | 7.69 | 7.97 | 7.69 | 3.15M |
| April 14, 2026 | 7.97 | 7.78 | 7.78 | 7.99 | 7.71 | 2.84M |
| April 13, 2026 | 7.84 | 7.82 | 7.82 | 7.93 | 7.73 | 3.78M |
| April 10, 2026 | 7.9 | 7.85 | 7.85 | 8.02 | 7.82 | 2.59M |
| April 09, 2026 | 7.92 | 7.79 | 7.79 | 7.97 | 7.75 | 3.7M |
| April 08, 2026 | 7.7 | 7.96 | 7.96 | 7.98 | 7.7 | 4.71M |
| April 07, 2026 | 7.34 | 7.52 | 7.52 | 7.6 | 7.2 | 4.13M |
| April 03, 2026 | 7.7 | 7.36 | 7.36 | 7.7 | 7.3 | 4.29M |
| April 02, 2026 | 7.84 | 7.65 | 7.65 | 7.84 | 7.52 | 4.13M |
| April 01, 2026 | 7.91 | 7.81 | 7.81 | 8.05 | 7.74 | 3.79M |
| March 31, 2026 | 7.97 | 7.7 | 7.7 | 8.03 | 7.68 | 3.81M |
| March 30, 2026 | 7.82 | 7.86 | 7.86 | 7.91 | 7.61 | 3.44M |
| March 27, 2026 | 7.66 | 7.82 | 7.82 | 7.88 | 7.4 | 4.42M |
| March 26, 2026 | 7.88 | 7.67 | 7.67 | 7.97 | 7.61 | 3.98M |
| March 25, 2026 | 7.85 | 7.85 | 7.85 | 8.01 | 7.79 | 4.42M |
| March 24, 2026 | 7.6 | 7.74 | 7.74 | 7.77 | 7.34 | 7.13M |
AD
