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 ¥990.91 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥515.54, while ¥1000 invested 1 year ago would be worth ¥1,348.06. This corresponds to total returns of -0.91%, -48.45%, 34.81%, respectively, with annualized returns of -0.09%, -12.41%, 34.81%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2026 | 7.15 | 7.35 | 7.35 | 7.47 | 7.09 | 11.89M |
| August 10, 2026 | 6.94 | 7.25 | 7.25 | 7.26 | 6.86 | 14.6M |
| August 07, 2026 | 6.99 | 6.91 | 6.91 | 7.04 | 6.72 | 12.63M |
| August 06, 2026 | 6.81 | 7.02 | 7.02 | 7.2 | 6.79 | 16.56M |
| August 05, 2026 | 6.75 | 6.83 | 6.83 | 6.92 | 6.71 | 10.72M |
| August 04, 2026 | 6.48 | 6.73 | 6.73 | 6.81 | 6.4 | 14.08M |
| August 03, 2026 | 6.22 | 6.43 | 6.43 | 6.45 | 6.15 | 11.14M |
| 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 |
AD
