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 ¥793.08 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 ¥1,125.71, while ¥1000 invested 1 year ago would be worth ¥1,781.19. This corresponds to total returns of -20.69%, 12.57%, 78.12%, respectively, with annualized returns of -2.29%, 2.4%, 78.12%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 10.1 | 9.85 | 9.85 | 10.1 | 9.61 | 10.96M |
| September 10, 2026 | 10.54 | 10.17 | 10.17 | 10.55 | 10.07 | 8.54M |
| September 09, 2026 | 10.54 | 10.44 | 10.44 | 10.65 | 10.33 | 6.81M |
| September 08, 2026 | 10.54 | 10.54 | 10.54 | 10.71 | 10.38 | 10.95M |
| September 07, 2026 | 10.24 | 10.54 | 10.54 | 10.79 | 10.16 | 11.24M |
| September 04, 2026 | 10.72 | 10.16 | 10.16 | 10.94 | 10 | 16.03M |
| September 03, 2026 | 10.26 | 10.68 | 10.68 | 10.77 | 10.25 | 16.41M |
| September 02, 2026 | 10.07 | 10.22 | 10.22 | 10.37 | 9.85 | 10.5M |
| September 01, 2026 | 10.32 | 10.08 | 10.08 | 10.33 | 9.94 | 8.5M |
| August 31, 2026 | 10.01 | 10.24 | 10.24 | 10.29 | 9.98 | 7.92M |
| August 28, 2026 | 10.14 | 10.12 | 10.12 | 10.39 | 10.1 | 11.64M |
| August 27, 2026 | 9.63 | 10.19 | 10.19 | 10.3 | 9.53 | 14.66M |
| August 26, 2026 | 9.7 | 9.63 | 9.63 | 9.95 | 9.53 | 10.72M |
| August 25, 2026 | 9.58 | 9.69 | 9.69 | 9.8 | 9.21 | 11.24M |
| August 24, 2026 | 9.6 | 9.53 | 9.53 | 9.77 | 9.35 | 9.07M |
| August 21, 2026 | 9.52 | 9.53 | 9.53 | 9.65 | 9.16 | 10.81M |
| August 20, 2026 | 8.98 | 9.42 | 9.42 | 9.56 | 8.88 | 13.16M |
| August 19, 2026 | 9.67 | 8.9 | 8.9 | 9.67 | 8.88 | 17.45M |
| August 18, 2026 | 9.64 | 9.7 | 9.7 | 9.82 | 9.54 | 9.64M |
| August 17, 2026 | 9.56 | 9.7 | 9.7 | 10.08 | 9.48 | 17.66M |
| August 14, 2026 | 9.92 | 9.63 | 9.63 | 10.05 | 9.52 | 17.38M |
| August 13, 2026 | 9.21 | 9.82 | 9.82 | 10.23 | 9.16 | 24.11M |
| August 12, 2026 | 9.28 | 9.2 | 9.2 | 9.43 | 9.05 | 12M |
| August 11, 2026 | 9.09 | 9.27 | 9.27 | 9.48 | 9 | 19.88M |
| August 10, 2026 | 9.13 | 9.15 | 9.15 | 9.19 | 8.69 | 16.38M |
| August 07, 2026 | 9.15 | 9.07 | 9.07 | 9.4 | 8.89 | 18.81M |
| August 06, 2026 | 9.35 | 9.17 | 9.17 | 9.75 | 8.81 | 21.36M |
| August 05, 2026 | 9 | 9.39 | 9.39 | 9.44 | 8.98 | 10.52M |
| August 04, 2026 | 8.87 | 9 | 9 | 9.12 | 8.66 | 14.32M |
| August 03, 2026 | 8.54 | 8.71 | 8.71 | 8.86 | 8.27 | 17.7M |
| 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 |
AD
