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 ¥1,026.89 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,582.9, while ¥1000 invested 1 year ago would be worth ¥2,140.11. This corresponds to total returns of 2.69%, 58.29%, 114.01%, respectively, with annualized returns of 0.27%, 9.61%, 114.01%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 12.2 | 12 | 12 | 12.2 | 11.6 | 15.97M |
| November 09, 2026 | 11.6 | 11.7 | 11.7 | 12.05 | 11.51 | 11.32M |
| November 06, 2026 | 11.4 | 11.49 | 11.49 | 11.99 | 11.2 | 14.54M |
| November 05, 2026 | 11.54 | 11.77 | 11.77 | 11.95 | 11.42 | 10.64M |
| November 04, 2026 | 11.3 | 11.53 | 11.53 | 11.55 | 10.98 | 12M |
| November 03, 2026 | 11.41 | 11.22 | 11.22 | 11.79 | 11.07 | 13.75M |
| November 02, 2026 | 11.1 | 11.41 | 11.41 | 11.63 | 10.5 | 16.37M |
| October 30, 2026 | 10.81 | 11.03 | 11.03 | 11.58 | 10.61 | 16.95M |
| October 29, 2026 | 10.71 | 11.01 | 11.01 | 11.18 | 10.7 | 14.17M |
| October 28, 2026 | 10.32 | 10.86 | 10.86 | 11.09 | 10.15 | 16.05M |
| October 27, 2026 | 10.55 | 10.32 | 10.32 | 10.69 | 10.23 | 7.36M |
| October 26, 2026 | 10.74 | 10.38 | 10.38 | 10.96 | 10.21 | 10.8M |
| October 23, 2026 | 10.61 | 10.75 | 10.75 | 10.85 | 9.83 | 15.55M |
| October 22, 2026 | 11.25 | 10.9 | 10.9 | 11.38 | 10.88 | 9.68M |
| October 21, 2026 | 10.93 | 11.29 | 11.29 | 11.3 | 10.74 | 12.15M |
| October 20, 2026 | 10.8 | 10.83 | 10.83 | 10.98 | 10.64 | 7.91M |
| October 19, 2026 | 10.75 | 10.72 | 10.72 | 11 | 10.22 | 12.51M |
| October 16, 2026 | 10.92 | 10.87 | 10.87 | 11.3 | 10.66 | 12.49M |
| October 15, 2026 | 11.34 | 10.75 | 10.75 | 11.46 | 10.69 | 18.16M |
| October 14, 2026 | 11.87 | 11.6 | 11.6 | 11.93 | 11.53 | 11.76M |
| October 13, 2026 | 11.18 | 11.74 | 11.74 | 11.98 | 10.8 | 20.69M |
| October 12, 2026 | 11.66 | 11.24 | 11.24 | 11.72 | 11.01 | 18.91M |
| October 09, 2026 | 10.17 | 11.35 | 11.35 | 11.35 | 9.97 | 22.6M |
| October 08, 2026 | 10.2 | 10.2 | 10.2 | 10.84 | 10.03 | 17.52M |
| September 30, 2026 | 10.15 | 10.06 | 10.06 | 10.23 | 9.93 | 10.96M |
| September 29, 2026 | 10.04 | 10.12 | 10.12 | 10.38 | 9.92 | 14.73M |
| September 28, 2026 | 10.96 | 9.94 | 9.94 | 11.02 | 9.92 | 25.62M |
| September 24, 2026 | 11.74 | 11.07 | 11.07 | 11.75 | 11 | 22.66M |
| September 23, 2026 | 11.35 | 11.77 | 11.77 | 12.17 | 11.35 | 18.77M |
| September 22, 2026 | 12.28 | 12.04 | 12.04 | 12.48 | 11.97 | 19.31M |
| September 21, 2026 | 12 | 12.15 | 12.15 | 12.39 | 12 | 25.61M |
| September 18, 2026 | 11.35 | 11.95 | 11.95 | 12.08 | 11.32 | 32.59M |
| September 17, 2026 | 10.2 | 11.33 | 11.33 | 11.55 | 10.17 | 40.63M |
| September 16, 2026 | 10.1 | 10.2 | 10.2 | 10.42 | 10.01 | 9.5M |
| September 15, 2026 | 10.1 | 10.1 | 10.1 | 10.29 | 9.95 | 8.54M |
| 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 |
AD
