Shanghai Kinlita Chemical Co., Ltd. (300225.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300225.SZ Historical Return
If you invested ¥1000 in Shanghai Kinlita Chemical Co., Ltd. (300225.SZ) 10 years ago, it would be worth ¥888.73 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥475.15, while ¥1000 invested 1 year ago would be worth ¥1,738.29. This corresponds to total returns of -11.13%, -52.48%, 73.83%, respectively, with annualized returns of -1.17%, -13.82%, 73.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300225.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.22 | 6.22 | 6.22 | 6.44 | 6.19 | 10.5M |
| July 30, 2026 | 6.45 | 6.18 | 6.18 | 6.45 | 6.03 | 12.12M |
| July 29, 2026 | 6.53 | 6.45 | 6.45 | 6.57 | 6.35 | 12.94M |
| July 28, 2026 | 6.68 | 6.5 | 6.5 | 6.9 | 6.5 | 16.2M |
| July 27, 2026 | 6.1 | 6.69 | 6.69 | 6.8 | 6.1 | 19.88M |
| July 24, 2026 | 6.2 | 6.12 | 6.12 | 6.39 | 6.11 | 9.26M |
| July 23, 2026 | 6.24 | 6.27 | 6.27 | 6.37 | 6.18 | 10.36M |
| July 22, 2026 | 6.5 | 6.22 | 6.22 | 6.59 | 6.2 | 14.75M |
| July 21, 2026 | 6.39 | 6.58 | 6.58 | 6.59 | 5.85 | 23.03M |
| July 20, 2026 | 6.97 | 6.38 | 6.38 | 6.99 | 6.11 | 23.84M |
| July 17, 2026 | 7.33 | 6.86 | 6.86 | 7.46 | 6.81 | 16.81M |
| July 16, 2026 | 7.19 | 7.36 | 7.36 | 7.67 | 7.15 | 19.62M |
| July 15, 2026 | 6.89 | 7.23 | 7.23 | 7.66 | 6.85 | 25.75M |
| July 14, 2026 | 6.86 | 6.94 | 6.94 | 7.07 | 6.75 | 10.44M |
| July 13, 2026 | 7.3 | 6.91 | 6.91 | 7.3 | 6.83 | 13.55M |
| July 10, 2026 | 7.46 | 7.3 | 7.3 | 7.56 | 7.2 | 15.79M |
| July 09, 2026 | 7.19 | 7.33 | 7.33 | 7.34 | 6.84 | 16.2M |
| July 08, 2026 | 7.26 | 7.21 | 7.21 | 7.49 | 7.06 | 12.24M |
| July 07, 2026 | 7.7 | 7.25 | 7.25 | 7.81 | 7.18 | 15.8M |
| July 06, 2026 | 8.1 | 7.7 | 7.7 | 8.1 | 7.64 | 18.39M |
| July 03, 2026 | 7.82 | 8.14 | 8.14 | 8.2 | 7.75 | 16.88M |
| July 02, 2026 | 8 | 7.88 | 7.88 | 8.34 | 7.88 | 20.59M |
| July 01, 2026 | 8.01 | 8.12 | 8.12 | 8.67 | 7.87 | 29.84M |
| June 30, 2026 | 7.85 | 7.94 | 7.94 | 8.07 | 7.7 | 14.42M |
| June 29, 2026 | 8 | 7.85 | 7.85 | 8.03 | 7.51 | 23.28M |
| June 26, 2026 | 7.89 | 8 | 8 | 8.36 | 7.77 | 21.82M |
| June 25, 2026 | 8.24 | 7.98 | 7.98 | 8.46 | 7.86 | 21.83M |
| June 24, 2026 | 8.7 | 8.23 | 8.23 | 8.7 | 8.12 | 22.52M |
| June 23, 2026 | 8.3 | 8.65 | 8.65 | 8.86 | 7.92 | 32.47M |
| June 22, 2026 | 9.08 | 8.3 | 8.3 | 9.2 | 8.15 | 38.95M |
| June 18, 2026 | 9.17 | 9.06 | 9.06 | 9.33 | 8.94 | 21.92M |
| June 17, 2026 | 9.35 | 9.21 | 9.21 | 9.58 | 9.06 | 28.01M |
| June 16, 2026 | 9.18 | 9.48 | 9.48 | 9.54 | 8.76 | 34.57M |
| June 15, 2026 | 8.3 | 9.03 | 9.03 | 9.2 | 8.08 | 35.29M |
| June 12, 2026 | 8.15 | 8.18 | 8.18 | 8.48 | 8.03 | 33.5M |
| June 11, 2026 | 9 | 8.38 | 8.38 | 9.28 | 8.32 | 70.85M |
| June 09, 2026 | 8.17 | 8.9 | 8.9 | 9.08 | 8.17 | 26.29M |
| June 08, 2026 | 7.67 | 8.16 | 8.16 | 8.32 | 7.6 | 28.26M |
| June 05, 2026 | 7.52 | 7.68 | 7.68 | 7.97 | 7.09 | 33.12M |
| June 04, 2026 | 8.7 | 7.68 | 7.68 | 8.9 | 7.12 | 44.12M |
| June 03, 2026 | 9.31 | 8.83 | 8.83 | 9.37 | 8.64 | 22.65M |
| June 02, 2026 | 9.08 | 9.28 | 9.28 | 9.39 | 8.8 | 12.95M |
| June 01, 2026 | 9.38 | 9.08 | 9.08 | 9.68 | 9.02 | 19.4M |
| May 29, 2026 | 9.59 | 9.59 | 9.59 | 9.88 | 9.31 | 21.53M |
| May 28, 2026 | 9.05 | 9.5 | 9.5 | 9.57 | 8.8 | 23.07M |
| May 27, 2026 | 9.95 | 9.1 | 9.1 | 10.17 | 8.62 | 45.09M |
| May 26, 2026 | 9.53 | 9.81 | 9.81 | 9.81 | 9.27 | 25.66M |
| May 25, 2026 | 8.77 | 9.38 | 9.38 | 9.98 | 8.72 | 37.01M |
| May 22, 2026 | 8.13 | 8.53 | 8.53 | 8.59 | 7.6 | 30.28M |
| May 21, 2026 | 8.09 | 8.18 | 8.18 | 8.3 | 8.06 | 23.87M |
| May 20, 2026 | 7.43 | 8 | 8 | 8 | 7.35 | 25.74M |
| May 19, 2026 | 7.5 | 7.47 | 7.47 | 7.58 | 7.31 | 12.33M |
| May 18, 2026 | 7.5 | 7.49 | 7.49 | 7.69 | 7.34 | 16.59M |
| May 15, 2026 | 7.2 | 7.51 | 7.51 | 7.58 | 7.2 | 24.45M |
| May 14, 2026 | 6.92 | 7.28 | 7.28 | 7.35 | 6.87 | 25.88M |
| May 13, 2026 | 6.94 | 6.93 | 6.93 | 7.02 | 6.79 | 15.37M |
| May 12, 2026 | 6.62 | 6.91 | 6.91 | 6.97 | 6.62 | 27.75M |
| May 11, 2026 | 6.55 | 6.59 | 6.59 | 6.77 | 6.55 | 20.61M |
| May 08, 2026 | 6.41 | 6.51 | 6.51 | 6.55 | 6.27 | 17.18M |
| May 07, 2026 | 6.49 | 6.38 | 6.38 | 6.49 | 6.27 | 15.11M |
AD
