Shanghai Kinetic Medical Co., Ltd (300326.SZ) SHZ

6.96

+0.01000017(+0.14%)

Updated at June 02 03:04PM

Currency In CNY

300326.SZ Historical Return

If you invested ¥1000 in Shanghai Kinetic Medical Co., Ltd (300326.SZ) 10 years ago, it would be worth ¥597.42 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 ¥525.28, while ¥1000 invested 1 year ago would be worth ¥1,506.49. This corresponds to total returns of -40.26%, -47.47%, 50.65%, respectively, with annualized returns of -5.02%, -12.08%, 50.65%.

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

300326.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.93	6.96	6.96	6.98	6.85	4.55M
June 01, 2026	6.84	6.95	6.95	6.98	6.8	4.74M
May 29, 2026	6.93	6.86	6.86	6.98	6.83	5.6M
May 28, 2026	6.71	6.93	6.93	6.98	6.71	7.6M
May 27, 2026	6.77	6.75	6.75	6.88	6.72	5.09M
May 26, 2026	6.98	6.79	6.79	6.98	6.73	7.58M
May 25, 2026	7.05	7.01	7.01	7.12	6.92	8.27M
May 22, 2026	6.77	7.07	7.07	7.07	6.77	10.45M
May 21, 2026	6.92	6.78	6.78	6.97	6.74	9.51M
May 20, 2026	6.83	6.78	6.78	6.83	6.64	12.46M
May 19, 2026	6.76	6.9	6.9	6.91	6.76	5.77M
May 18, 2026	6.92	6.78	6.78	6.92	6.73	9.25M
May 15, 2026	6.96	6.95	6.95	7.02	6.92	5.75M
May 14, 2026	7	6.96	6.96	7.1	6.94	9.07M
May 13, 2026	7	7.07	7.07	7.13	6.93	9.05M
May 12, 2026	7.19	7.08	7.08	7.21	6.99	10.67M
May 11, 2026	7.2	7.2	7.2	7.25	7.14	12.48M
May 08, 2026	7.05	7.22	7.22	7.33	7.05	15.69M
May 07, 2026	6.93	7.09	7.09	7.11	6.92	9.67M
May 06, 2026	7.1	6.96	6.96	7.12	6.9	15.04M
April 30, 2026	6.9	7.1	7.1	7.11	6.87	14.24M
April 29, 2026	6.74	6.88	6.88	6.96	6.67	9.2M
April 28, 2026	6.74	6.7	6.7	6.81	6.7	4.68M
April 27, 2026	6.89	6.74	6.74	6.89	6.74	7.57M
April 24, 2026	6.79	6.88	6.88	6.9	6.72	7M
April 23, 2026	6.93	6.82	6.82	7.01	6.82	10.31M
April 22, 2026	6.82	6.83	6.83	6.93	6.76	7.02M
April 21, 2026	6.67	6.84	6.84	6.85	6.66	7.39M
April 20, 2026	6.95	6.67	6.67	6.96	6.59	17.85M
April 17, 2026	6.87	6.85	6.85	6.96	6.78	9.28M
April 16, 2026	6.71	6.82	6.82	6.88	6.71	8.37M
April 15, 2026	6.79	6.7	6.7	6.83	6.65	8.83M
April 14, 2026	6.94	6.79	6.79	6.96	6.67	12.5M
April 13, 2026	6.8	6.93	6.93	6.94	6.79	10.84M
April 10, 2026	6.73	6.84	6.84	6.86	6.71	9.41M
April 09, 2026	6.6	6.73	6.73	6.75	6.6	8.6M
April 08, 2026	6.59	6.65	6.65	6.65	6.54	10.23M
April 07, 2026	6.45	6.58	6.58	6.67	6.42	9.74M
April 03, 2026	6.45	6.43	6.43	6.5	6.34	8.99M
April 02, 2026	6.43	6.44	6.44	6.52	6.37	10.12M
April 01, 2026	6.28	6.39	6.39	6.41	6.27	9.85M
March 31, 2026	6.32	6.27	6.27	6.4	6.23	11.16M
March 30, 2026	5.89	6.2	6.2	6.22	5.89	10.32M
March 27, 2026	5.83	5.95	5.95	5.96	5.79	3.72M
March 26, 2026	5.9	5.84	5.84	5.93	5.79	4.44M
March 25, 2026	5.87	5.9	5.9	5.93	5.85	4.5M
March 24, 2026	5.71	5.87	5.87	5.88	5.64	8.4M
March 23, 2026	5.88	5.62	5.62	5.89	5.56	12.2M
March 20, 2026	6.06	5.98	5.98	6.1	5.96	6.68M
March 19, 2026	6.17	6.03	6.03	6.17	6.02	7.6M
March 18, 2026	6.1	6.19	6.19	6.21	6.07	5.11M
March 17, 2026	6.26	6.1	6.1	6.28	6.09	5.66M
March 16, 2026	6.21	6.2	6.2	6.28	6.16	6.34M
March 13, 2026	6.21	6.19	6.19	6.35	6.18	7.44M
March 12, 2026	6.46	6.24	6.24	6.46	6.22	9.5M
March 11, 2026	6.31	6.47	6.47	6.47	6.3	9.66M
March 10, 2026	6.09	6.29	6.31	6.3	6.09	5.8M
March 09, 2026	6.11	6.09	6.09	6.13	6.01	7.09M
March 06, 2026	6.09	6.18	6.18	6.21	6.08	5.09M
March 05, 2026	6.12	6.13	6.13	6.21	6.1	6.27M