Zhejiang Kaier New Materials Co.,Ltd. (300234.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300234.SZ Historical Return
If you invested ¥1000 in Zhejiang Kaier New Materials Co.,Ltd. (300234.SZ) 10 years ago, it would be worth ¥670.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥927.94, while ¥1000 invested 1 year ago would be worth ¥1,505.4. This corresponds to total returns of -32.93%, -7.21%, 50.54%, respectively, with annualized returns of -3.91%, -1.48%, 50.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300234.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.09 | 8.37 | 8.37 | 8.49 | 7.85 | 18.16M |
| July 30, 2026 | 8 | 7.84 | 7.84 | 8.28 | 7.78 | 20.27M |
| July 29, 2026 | 7.6 | 7.99 | 7.99 | 8.36 | 7.44 | 28.83M |
| July 28, 2026 | 7.15 | 7.6 | 7.6 | 7.72 | 7.14 | 30.05M |
| July 27, 2026 | 6.59 | 7.16 | 7.16 | 7.71 | 6.53 | 32.39M |
| July 24, 2026 | 6.77 | 6.56 | 6.56 | 6.86 | 6.4 | 13.44M |
| July 23, 2026 | 6.75 | 6.85 | 6.85 | 6.97 | 6.52 | 17.67M |
| July 22, 2026 | 6.81 | 6.74 | 6.74 | 7.24 | 6.65 | 27.23M |
| July 21, 2026 | 6.83 | 6.96 | 6.96 | 6.97 | 5.95 | 41.34M |
| July 20, 2026 | 8.45 | 6.9 | 6.9 | 8.45 | 6.59 | 48.58M |
| July 17, 2026 | 9.24 | 8.24 | 8.24 | 9.37 | 7.75 | 34.47M |
| July 16, 2026 | 9.38 | 9.3 | 9.3 | 9.7 | 9.16 | 14.2M |
| July 15, 2026 | 10 | 9.52 | 9.52 | 10.29 | 9.5 | 15.82M |
| July 14, 2026 | 9.74 | 10.05 | 10.05 | 10.36 | 9.4 | 19.24M |
| July 13, 2026 | 9.92 | 9.8 | 9.8 | 10.15 | 9.62 | 18.72M |
| July 10, 2026 | 9.85 | 9.86 | 9.86 | 10.1 | 9.73 | 12.77M |
| July 09, 2026 | 9.59 | 9.85 | 9.85 | 9.86 | 9.36 | 14.06M |
| July 08, 2026 | 9.96 | 9.59 | 9.59 | 10.24 | 9.51 | 14.23M |
| July 07, 2026 | 10.48 | 9.86 | 9.86 | 10.5 | 9.73 | 23.32M |
| July 06, 2026 | 11.24 | 10.5 | 10.5 | 11.39 | 10.4 | 25.35M |
| July 03, 2026 | 11.76 | 11.34 | 11.34 | 11.87 | 11.13 | 15.59M |
| July 02, 2026 | 11.6 | 11.6 | 11.6 | 12.2 | 11.5 | 21.34M |
| July 01, 2026 | 11.79 | 11.73 | 11.73 | 12.03 | 11.52 | 21.1M |
| June 30, 2026 | 11 | 11.72 | 11.72 | 11.72 | 10.73 | 21.83M |
| June 29, 2026 | 11.12 | 11.04 | 11.04 | 11.98 | 10.69 | 29.21M |
| June 26, 2026 | 11.37 | 11.1 | 11.1 | 11.49 | 11 | 19.41M |
| June 25, 2026 | 11.23 | 11.38 | 11.38 | 11.58 | 10.88 | 27.21M |
| June 24, 2026 | 10.58 | 11.32 | 11.32 | 11.65 | 10.5 | 34.1M |
| June 23, 2026 | 10.84 | 10.6 | 10.6 | 11.18 | 10.56 | 21.42M |
| June 22, 2026 | 11.21 | 10.9 | 10.9 | 11.21 | 10.55 | 28.24M |
| June 18, 2026 | 11.22 | 11.05 | 11.05 | 11.61 | 10.95 | 31.71M |
| June 17, 2026 | 11.28 | 11.33 | 11.33 | 11.44 | 11.08 | 24.95M |
| June 16, 2026 | 10.97 | 11.4 | 11.4 | 11.66 | 10.8 | 41.64M |
| June 15, 2026 | 10.6 | 11.08 | 11.08 | 11.19 | 10.3 | 46.75M |
| June 12, 2026 | 9.61 | 10.8 | 10.8 | 10.92 | 9.61 | 43.44M |
| June 11, 2026 | 9 | 9.84 | 9.84 | 9.88 | 8.97 | 39.53M |
| June 10, 2026 | 9.26 | 9.06 | 9.06 | 9.43 | 8.83 | 24.98M |
| June 09, 2026 | 9.3 | 9.46 | 9.46 | 9.59 | 9.02 | 38.17M |
| June 08, 2026 | 8.6 | 9.36 | 9.36 | 9.56 | 8.2 | 44.56M |
| June 05, 2026 | 8.68 | 8.83 | 8.83 | 8.92 | 8.26 | 27.83M |
| June 04, 2026 | 8.5 | 8.51 | 8.51 | 8.65 | 8.22 | 19.74M |
| June 03, 2026 | 8.69 | 8.49 | 8.49 | 8.75 | 8.4 | 21.27M |
| 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 |
AD
