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 ¥725.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥543.45, while ¥1000 invested 1 year ago would be worth ¥1,180.8. This corresponds to total returns of -27.43%, -45.66%, 18.08%, respectively, with annualized returns of -3.16%, -11.48%, 18.08%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 7.59 | 7.38 | 7.38 | 7.65 | 7.33 | 12.06M |
| November 11, 2026 | 7.56 | 7.59 | 7.59 | 7.63 | 7.44 | 12.87M |
| November 10, 2026 | 7.3 | 7.56 | 7.56 | 7.63 | 7.27 | 17.04M |
| November 09, 2026 | 6.99 | 7.21 | 7.21 | 7.28 | 6.93 | 15.66M |
| November 06, 2026 | 6.8 | 6.9 | 6.9 | 6.98 | 6.7 | 10.72M |
| November 05, 2026 | 6.88 | 7.05 | 7.05 | 7.06 | 6.8 | 12.75M |
| November 04, 2026 | 6.61 | 6.82 | 6.82 | 6.95 | 6.48 | 12.05M |
| November 03, 2026 | 6.78 | 6.6 | 6.6 | 6.92 | 6.58 | 9.39M |
| November 02, 2026 | 6.95 | 6.81 | 6.81 | 6.95 | 6.5 | 15.42M |
| October 30, 2026 | 6.72 | 6.81 | 6.81 | 7.28 | 6.7 | 14.79M |
| October 29, 2026 | 6.95 | 6.81 | 6.81 | 7.01 | 6.8 | 8.25M |
| October 28, 2026 | 6.82 | 6.98 | 6.98 | 7.06 | 6.73 | 10.81M |
| October 27, 2026 | 6.95 | 6.79 | 6.79 | 7.08 | 6.73 | 11.63M |
| October 26, 2026 | 7.27 | 6.93 | 6.93 | 7.48 | 6.9 | 13.66M |
| October 23, 2026 | 7.27 | 7.22 | 7.22 | 7.28 | 6.91 | 13.68M |
| October 22, 2026 | 7.78 | 7.31 | 7.31 | 7.79 | 7.3 | 11.64M |
| October 21, 2026 | 7.77 | 7.73 | 7.73 | 7.9 | 7.66 | 11.21M |
| October 20, 2026 | 7.52 | 7.67 | 7.67 | 7.78 | 7.45 | 11M |
| October 19, 2026 | 7.76 | 7.51 | 7.51 | 7.76 | 7.38 | 10.79M |
| October 16, 2026 | 8.1 | 7.71 | 7.71 | 8.15 | 7.65 | 16.91M |
| October 15, 2026 | 8.15 | 7.93 | 7.93 | 8.35 | 7.83 | 22.26M |
| October 14, 2026 | 8.55 | 8.39 | 8.39 | 8.86 | 8.31 | 25.03M |
| October 13, 2026 | 8.21 | 8.55 | 8.55 | 8.75 | 7.95 | 30.17M |
| October 12, 2026 | 8.3 | 8.3 | 8.3 | 8.47 | 8.19 | 23.52M |
| October 09, 2026 | 7.99 | 8.27 | 8.27 | 8.3 | 7.66 | 30.31M |
| October 08, 2026 | 7.84 | 8.05 | 8.05 | 8.09 | 7.81 | 16.46M |
| September 30, 2026 | 7.84 | 7.83 | 7.83 | 7.89 | 7.68 | 9.21M |
| September 29, 2026 | 7.94 | 7.81 | 7.81 | 8 | 7.72 | 10.89M |
| September 28, 2026 | 8.15 | 7.8 | 7.8 | 8.15 | 7.8 | 11.47M |
| September 24, 2026 | 8.34 | 8.08 | 8.08 | 8.34 | 8.06 | 12.46M |
| September 23, 2026 | 8.17 | 8.32 | 8.32 | 8.5 | 8.12 | 16.52M |
| September 22, 2026 | 8.17 | 8.37 | 8.37 | 8.63 | 8.17 | 24.51M |
| September 21, 2026 | 8.23 | 8.57 | 8.57 | 8.6 | 8.23 | 28.99M |
| September 18, 2026 | 8.17 | 8.23 | 8.23 | 8.37 | 8.12 | 18.37M |
| September 17, 2026 | 8.05 | 8.13 | 8.13 | 8.34 | 8.02 | 18.76M |
| September 16, 2026 | 7.98 | 8.14 | 8.14 | 8.21 | 7.71 | 19.43M |
| September 15, 2026 | 7.77 | 7.94 | 7.94 | 8 | 7.61 | 18.71M |
| September 11, 2026 | 8 | 7.63 | 7.63 | 8.05 | 7.47 | 24.16M |
| September 10, 2026 | 8.04 | 8.06 | 8.06 | 8.28 | 7.95 | 18.51M |
| September 09, 2026 | 8.04 | 8.08 | 8.08 | 8.16 | 7.96 | 18.39M |
| September 08, 2026 | 8.12 | 8.05 | 8.05 | 8.25 | 7.96 | 22.73M |
| September 07, 2026 | 7.88 | 8.11 | 8.11 | 8.18 | 7.68 | 44.22M |
| September 04, 2026 | 7.1 | 7.79 | 7.79 | 8.15 | 7.06 | 60.4M |
| September 03, 2026 | 7.29 | 7.05 | 7.05 | 7.37 | 6.9 | 16.42M |
| September 02, 2026 | 7.28 | 7.21 | 7.21 | 7.36 | 7 | 14.82M |
| September 01, 2026 | 7.25 | 7.36 | 7.36 | 7.49 | 7.18 | 15.5M |
| August 31, 2026 | 7.05 | 7.27 | 7.27 | 7.27 | 6.96 | 12.45M |
| August 28, 2026 | 7.16 | 7.15 | 7.15 | 7.23 | 7.02 | 14.28M |
| August 27, 2026 | 7.25 | 7.15 | 7.15 | 7.35 | 6.89 | 18.45M |
| August 26, 2026 | 7.34 | 7.36 | 7.36 | 7.41 | 7.19 | 8.8M |
| August 25, 2026 | 7.06 | 7.29 | 7.29 | 7.31 | 7 | 11.11M |
| August 24, 2026 | 7.32 | 7.13 | 7.13 | 7.4 | 7.03 | 10.68M |
| August 21, 2026 | 7.38 | 7.37 | 7.37 | 7.51 | 7.15 | 9.83M |
| August 20, 2026 | 7.39 | 7.3 | 7.3 | 7.48 | 7.24 | 9.53M |
| August 19, 2026 | 7.42 | 7.3 | 7.3 | 7.85 | 7.23 | 19.94M |
| August 18, 2026 | 7.54 | 7.86 | 7.86 | 8.04 | 7.48 | 21.34M |
| August 17, 2026 | 7.53 | 7.54 | 7.54 | 7.58 | 7.2 | 11.91M |
| August 14, 2026 | 7.42 | 7.41 | 7.41 | 7.43 | 7.27 | 9.06M |
| August 13, 2026 | 7.36 | 7.31 | 7.31 | 7.57 | 7.3 | 11.83M |
| August 12, 2026 | 7.33 | 7.34 | 7.34 | 7.41 | 7.26 | 9.73M |
AD
