Zhejiang Kaier New Materials Co.,Ltd. (300234.SZ) SHZ

8.59

+0.01(+0.12%)

Updated at June 03 01:31PM

Currency In CNY

300234.SZ Historical Return

If you invested ¥1000 in Zhejiang Kaier New Materials Co.,Ltd. (300234.SZ) 10 years ago, it would be worth ¥857.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥996.52, while ¥1000 invested 1 year ago would be worth ¥1,800.84. This corresponds to total returns of -14.27%, -0.35%, 80.08%, respectively, with annualized returns of -1.53%, -0.07%, 80.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300234.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.45	8.58	8.58	8.75	8.13	24.64M
June 01, 2026	8.35	8.42	8.42	8.62	8.26	16.97M
May 29, 2026	8.66	8.45	8.45	8.76	8.39	23.95M
May 28, 2026	8.68	8.67	8.67	8.78	8.37	32.37M
May 27, 2026	8.45	8.72	8.72	9.2	8.3	52.63M
May 26, 2026	7.44	8.53	8.53	8.62	7.36	54.91M
May 25, 2026	7.73	7.44	7.44	8	7.34	15.73M
May 22, 2026	7.22	7.59	7.59	7.68	7.16	20.62M
May 21, 2026	7.69	7.16	7.16	7.69	7.12	19.4M
May 20, 2026	7.62	7.56	7.56	7.74	7.4	18.3M
May 19, 2026	7.65	7.64	7.64	7.75	7.56	11.74M
May 18, 2026	7.69	7.66	7.66	7.9	7.49	21.77M
May 15, 2026	7.96	7.65	7.65	7.96	7.57	19.96M
May 14, 2026	8.04	7.84	7.84	8.33	7.84	24.44M
May 13, 2026	7.8	7.95	7.95	8.13	7.8	31.08M
May 12, 2026	7.61	7.94	7.94	8.48	7.55	49.94M
May 11, 2026	7.21	7.71	7.71	7.79	7	36.19M
May 08, 2026	6.72	7.14	7.14	7.36	6.69	36.1M
May 07, 2026	6.8	6.78	6.78	6.82	6.63	15.09M
May 06, 2026	6.61	6.82	6.82	6.83	6.57	21.48M
April 30, 2026	6.47	6.66	6.66	6.74	6.41	22.09M
April 29, 2026	6.45	6.46	6.46	6.59	6.41	12.09M
April 28, 2026	6.55	6.47	6.47	6.64	6.44	12.58M
April 27, 2026	6.6	6.61	6.61	6.64	6.37	15.3M
April 24, 2026	6.45	6.64	6.64	6.68	6.32	24.31M
April 23, 2026	6.56	6.47	6.47	6.67	6.41	17.76M
April 22, 2026	6.45	6.61	6.61	6.64	6.36	21.51M
April 21, 2026	6.4	6.51	6.51	6.56	6.2	30.72M
April 20, 2026	5.8	6.34	6.34	6.4	5.75	32.09M
April 17, 2026	5.88	5.81	5.81	5.9	5.67	12.52M
April 16, 2026	5.79	5.88	5.88	5.92	5.7	12.14M
April 15, 2026	5.97	5.78	5.78	6.03	5.76	11.58M
April 14, 2026	6.13	5.96	5.96	6.17	5.89	13.64M
April 13, 2026	6.02	6.08	6.08	6.2	5.92	15.53M
April 10, 2026	6.14	6	6	6.16	5.99	8.65M
April 09, 2026	6.11	6.05	6.05	6.16	6.03	9.87M
April 08, 2026	6.14	6.15	6.15	6.16	6.04	12M
April 07, 2026	5.88	6.04	6.04	6.14	5.85	11.8M
April 03, 2026	6.09	5.84	5.84	6.11	5.74	14.04M
April 02, 2026	6.13	6.07	6.07	6.26	6	10.56M
April 01, 2026	6.25	6.15	6.15	6.37	6.1	12.07M
March 31, 2026	6.15	6.19	6.19	6.38	6.11	18.26M
March 30, 2026	6.23	6.17	6.17	6.28	6.09	11.08M
March 27, 2026	6.18	6.3	6.3	6.37	6.14	11.45M
March 26, 2026	6.34	6.22	6.22	6.37	6.18	12.68M
March 25, 2026	6.25	6.36	6.36	6.4	6.18	17.56M
March 24, 2026	6.07	6.17	6.17	6.19	5.86	20.07M
March 23, 2026	5.99	5.9	5.9	6.23	5.86	21.03M
March 20, 2026	6.19	6.07	6.07	6.32	6	18.99M
March 19, 2026	6.22	6.17	6.17	6.4	6.1	21.18M
March 18, 2026	6.54	6.31	6.31	6.64	6.25	31.04M
March 17, 2026	6.4	6.47	6.47	6.95	6.36	45.13M
March 16, 2026	6.13	6.38	6.38	6.46	6.04	20.09M
March 13, 2026	6.13	6.11	6.11	6.27	6.06	12.41M
March 12, 2026	6.26	6.11	6.11	6.27	6.09	9.7M
March 11, 2026	6.25	6.27	6.27	6.32	6.21	8.34M
March 10, 2026	5.94	6.25	6.27	6.35	5.94	5.33M
March 09, 2026	6.2	6.18	6.18	6.38	6.11	13.47M
March 06, 2026	5.94	6.29	6.29	6.35	5.93	18.08M
March 05, 2026	6	5.99	5.99	6.1	5.94	8.82M