Kaishan Group Co., Ltd. (300257.SZ) SHZ

28.40

-0.31(-1.08%)

Updated at June 02 03:04PM

Currency In CNY

300257.SZ Historical Return

If you invested ¥1000 in Kaishan Group Co., Ltd. (300257.SZ) 10 years ago, it would be worth ¥2,125.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,011.33, while ¥1000 invested 1 year ago would be worth ¥3,024.49. This corresponds to total returns of 112.57%, 101.13%, 202.45%, respectively, with annualized returns of 7.83%, 14.99%, 202.45%.

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

300257.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	29	28.4	28.4	29.2	27.66	8.82M
June 01, 2026	29.85	28.71	28.71	29.99	28.66	8.71M
May 29, 2026	30.55	29.68	29.68	30.9	29.39	8.05M
May 28, 2026	29.45	29.95	29.95	30.3	28.8	10.06M
May 27, 2026	30.62	29.41	29.41	30.7	28.99	14.52M
May 26, 2026	31.2	30.7	30.7	33.1	30.2	16.57M
May 25, 2026	31.87	31.39	31.39	32.4	31.04	10.81M
May 22, 2026	31.34	31.55	31.55	32.07	31.22	9.07M
May 21, 2026	33.62	31.25	31.25	33.62	31.25	12.25M
May 20, 2026	33.12	32.38	32.38	33.4	31.8	12.14M
May 19, 2026	33.33	33.05	33.05	33.66	32.32	12.59M
May 18, 2026	33.62	33.43	33.43	34.95	33.03	13.92M
May 15, 2026	34.23	33.75	33.75	35.5	33.08	18.11M
May 14, 2026	37.87	34	34	38	34	30.73M
May 13, 2026	36.05	38.21	38.21	38.43	35.72	19.94M
May 12, 2026	35.31	36.31	36.31	38.16	34.9	27.17M
May 11, 2026	34.7	35.3	35.3	36.63	34.57	19.06M
May 08, 2026	34	34.7	34.7	34.98	33.45	18.28M
May 07, 2026	32.52	34.18	34.18	34.18	32.16	19.91M
May 06, 2026	31	32.52	32.52	32.85	30.8	23.75M
April 30, 2026	29.84	30.77	30.77	31.99	29.47	16.6M
April 29, 2026	29.28	29.64	29.64	30.16	28.75	10.66M
April 28, 2026	28.81	29.39	29.39	29.54	28.54	12.07M
April 27, 2026	29.3	29.69	29.69	29.94	28.33	14.3M
April 24, 2026	28.7	29.37	29.37	30.55	28.7	15.79M
April 23, 2026	28.75	28.88	28.88	30.28	28.49	14.46M
April 22, 2026	28.31	28.75	28.75	28.96	27.49	17.55M
April 21, 2026	29.1	29.01	29.01	29.72	28.93	8.01M
April 20, 2026	29.36	29.27	29.27	29.59	28	14.59M
April 17, 2026	30.88	29.38	29.38	30.89	29.15	16.16M
April 16, 2026	30.3	30.86	30.86	31.73	30.05	13.73M
April 15, 2026	30.23	30.2	30.2	32.07	30.02	16.08M
April 14, 2026	29.73	30.01	30.01	30.68	29.4	10.98M
April 13, 2026	29.78	29.46	29.46	30.26	29.02	13.78M
April 10, 2026	30.74	29.85	29.85	30.89	27	25.89M
April 09, 2026	30.84	30.6	30.6	31.43	30.51	13.48M
April 08, 2026	30.33	30.84	30.84	30.99	30	15.02M
April 07, 2026	29.26	29.69	29.69	30.08	28.71	11.3M
April 03, 2026	29.2	29.21	29.21	30.06	28.92	9.79M
April 02, 2026	29.42	29.26	29.26	29.46	28.71	8.84M
April 01, 2026	29	29.42	29.42	30.42	28.66	13.82M
March 31, 2026	28.81	27.97	27.97	28.98	27.89	9.15M
March 30, 2026	28.8	28.75	28.75	29.34	28.02	13.74M
March 27, 2026	29.56	28.92	28.92	29.83	28.7	15.01M
March 26, 2026	30.12	30.16	30.16	30.92	29.81	13.32M
March 25, 2026	30.2	30.15	30.15	30.88	29.7	14.64M
March 24, 2026	30.2	29.93	29.93	30.4	29.11	12.01M
March 23, 2026	30.56	29.79	29.79	31.27	29.32	19.15M
March 20, 2026	32.22	30.92	30.92	32.7	30.92	17.81M
March 19, 2026	31.85	31.95	31.95	33.05	31.5	18.12M
March 18, 2026	32.25	31.94	31.94	32.63	31.42	15.2M
March 17, 2026	33.41	31.82	31.82	34.2	31.72	23.47M
March 16, 2026	31.68	33.68	33.68	34.8	30.3	41.79M
March 13, 2026	33.8	31.56	31.56	34.2	31.5	37.97M
March 12, 2026	35.69	34.24	34.24	36.96	34.2	37.44M
March 11, 2026	35.62	34.57	34.57	37.29	33.87	55.06M
March 10, 2026	24.52	34.33	34.33	34.33	24.52	35.51M
March 09, 2026	24.92	28.61	28.61	28.7	24.6	28.78M
March 06, 2026	24.52	25.3	25.3	25.79	24.4	18.77M
March 05, 2026	24.4	24.62	24.62	24.83	24.05	13.86M