Shanghai Kinlita Chemical Co., Ltd. (300225.SZ) SHZ
7.28
+0.35(+5.05%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.28
+0.35(+5.05%)
Currency In CNY
If you invested ¥1000 in Shanghai Kinlita Chemical Co., Ltd. (300225.SZ) 10 years ago, it would be worth ¥1,029.75 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥377.07, while ¥1000 invested 1 year ago would be worth ¥1,730.95. This corresponds to total returns of 2.97%, -62.29%, 73.1%, respectively, with annualized returns of 0.29%, -17.71%, 73.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 6.55 | 6.5 | 6.5 | 6.68 | 6.43 | 15.08M |
| April 30, 2026 | 6.35 | 6.54 | 6.54 | 6.8 | 6.35 | 21.54M |
| April 29, 2026 | 6.47 | 6.42 | 6.42 | 6.59 | 5.88 | 29.95M |
| April 28, 2026 | 7.1 | 6.58 | 6.58 | 7.2 | 6.56 | 29.4M |
| April 27, 2026 | 6.97 | 6.96 | 6.96 | 7.2 | 6.6 | 39.82M |
| April 24, 2026 | 6.55 | 6.83 | 6.83 | 6.86 | 6.51 | 23.23M |
| April 23, 2026 | 6.46 | 6.5 | 6.5 | 6.61 | 6.18 | 26.55M |
| April 22, 2026 | 6.64 | 6.45 | 6.45 | 6.92 | 6.35 | 37.26M |
| April 21, 2026 | 6.24 | 6.63 | 6.63 | 6.73 | 6.24 | 30.05M |
| April 20, 2026 | 6.15 | 6.23 | 6.23 | 6.6 | 6.15 | 31.13M |
| April 17, 2026 | 5.8 | 6.02 | 6.02 | 6.08 | 5.79 | 22.79M |
| April 16, 2026 | 5.81 | 5.8 | 5.8 | 5.92 | 5.63 | 22.68M |
| April 15, 2026 | 5.81 | 5.86 | 5.86 | 6 | 5.71 | 22.97M |
| April 14, 2026 | 5.74 | 5.71 | 5.71 | 6.12 | 5.6 | 36.92M |
| April 13, 2026 | 4.98 | 5.73 | 5.73 | 5.91 | 4.85 | 35.68M |
| April 10, 2026 | 5.09 | 4.98 | 4.98 | 5.1 | 4.86 | 19.23M |
| April 09, 2026 | 5.23 | 5.08 | 5.08 | 5.23 | 5.08 | 7.88M |
| April 08, 2026 | 5.12 | 5.21 | 5.21 | 5.22 | 5.07 | 8.83M |
| April 07, 2026 | 5.18 | 5.1 | 5.1 | 5.22 | 5.09 | 6.96M |
| April 03, 2026 | 5 | 5.18 | 5.18 | 5.22 | 5 | 9.9M |
| April 02, 2026 | 5.07 | 5.05 | 5.05 | 5.11 | 4.96 | 7.06M |
| April 01, 2026 | 5.14 | 5.07 | 5.07 | 5.28 | 5.05 | 13.54M |
| March 31, 2026 | 5.23 | 5.05 | 5.05 | 5.35 | 5.05 | 6.86M |
| March 30, 2026 | 5.24 | 5.23 | 5.23 | 5.29 | 5.1 | 6.9M |
| March 27, 2026 | 5.3 | 5.35 | 5.35 | 5.39 | 5.24 | 4.62M |
| March 26, 2026 | 5.42 | 5.31 | 5.31 | 5.49 | 5.28 | 6.92M |
| March 25, 2026 | 5.37 | 5.39 | 5.39 | 5.5 | 5.32 | 8.15M |
| March 24, 2026 | 5.17 | 5.34 | 5.34 | 5.36 | 5.14 | 9.29M |
| March 23, 2026 | 5.49 | 5.1 | 5.1 | 5.49 | 5 | 12.04M |
| March 20, 2026 | 5.56 | 5.51 | 5.51 | 5.62 | 5.4 | 10.72M |
| March 19, 2026 | 5.6 | 5.56 | 5.56 | 5.76 | 5.5 | 8.84M |
| March 18, 2026 | 5.87 | 5.74 | 5.74 | 5.87 | 5.62 | 14.28M |
| March 17, 2026 | 5.57 | 5.85 | 5.85 | 5.93 | 5.57 | 20.07M |
| March 16, 2026 | 5.67 | 5.59 | 5.59 | 5.73 | 5.51 | 18.86M |
| March 13, 2026 | 5.16 | 5.49 | 5.49 | 5.52 | 5.14 | 18.69M |
| March 12, 2026 | 5.1 | 5.18 | 5.18 | 5.37 | 5.08 | 10.92M |
| March 11, 2026 | 5.07 | 5.12 | 5.12 | 5.18 | 5.06 | 5.49M |
| March 10, 2026 | 4.96 | 5.11 | 5.08 | 5.16 | 4.96 | 3.1M |
| March 09, 2026 | 5.03 | 5.08 | 5.08 | 5.1 | 5 | 5.32M |
| March 06, 2026 | 4.96 | 5.05 | 5.05 | 5.09 | 4.96 | 4.19M |
| March 05, 2026 | 4.99 | 5.01 | 5.01 | 5.05 | 4.97 | 4.47M |
| March 04, 2026 | 5.36 | 4.95 | 4.94 | 5.36 | 4.8 | 3.76M |
| March 03, 2026 | 5.13 | 4.95 | 4.95 | 5.15 | 4.9 | 9.95M |
| March 02, 2026 | 5.26 | 5.13 | 5.13 | 5.26 | 5.07 | 10.5M |
| February 27, 2026 | 5.36 | 5.32 | 5.32 | 5.46 | 5.3 | 12.87M |
| February 26, 2026 | 5.1 | 5.38 | 5.38 | 5.47 | 5.06 | 17.21M |
| February 25, 2026 | 5.1 | 5.07 | 5.07 | 5.17 | 5.02 | 9.84M |
| February 24, 2026 | 4.79 | 5.09 | 5.09 | 5.27 | 4.79 | 15.38M |
| February 13, 2026 | 4.88 | 4.75 | 4.75 | 4.99 | 4.64 | 17.7M |
| February 12, 2026 | 5.01 | 4.99 | 4.99 | 5.07 | 4.99 | 5.6M |
| February 11, 2026 | 5.06 | 5.02 | 5.02 | 5.12 | 5.01 | 4.94M |
| February 10, 2026 | 5.03 | 5.06 | 5.06 | 5.15 | 5.02 | 5.68M |
| February 09, 2026 | 5.07 | 5.06 | 5.06 | 5.09 | 4.99 | 6.69M |
| February 06, 2026 | 5.01 | 5.03 | 5.03 | 5.12 | 5.01 | 5.51M |
| February 05, 2026 | 5.09 | 5.09 | 5.09 | 5.2 | 4.92 | 7.38M |