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

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 ¥929.24 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,505.52, while ¥1000 invested 1 year ago would be worth ¥1,974.64. This corresponds to total returns of -7.08%, 50.55%, 97.46%, respectively, with annualized returns of -0.73%, 8.52%, 97.46%.

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
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
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