Shanghai Kinetic Medical Co., Ltd (300326.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300326.SZ Historical Return
If you invested ¥1000 in Shanghai Kinetic Medical Co., Ltd (300326.SZ) 10 years ago, it would be worth ¥414.16 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥478.51, while ¥1000 invested 1 year ago would be worth ¥886.68. This corresponds to total returns of -58.58%, -52.15%, -11.33%, respectively, with annualized returns of -8.43%, -13.7%, -11.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300326.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.98 | 6.03 | 6.03 | 6.08 | 5.91 | 4.34M |
| July 09, 2026 | 6.04 | 5.99 | 5.99 | 6.07 | 5.88 | 5.2M |
| July 08, 2026 | 6.14 | 6.05 | 6.05 | 6.23 | 6.03 | 4.51M |
| July 07, 2026 | 6.23 | 6.16 | 6.16 | 6.27 | 6.12 | 4.27M |
| July 06, 2026 | 6.36 | 6.27 | 6.27 | 6.45 | 6.22 | 6.45M |
| July 03, 2026 | 6.25 | 6.4 | 6.4 | 6.44 | 6.25 | 6.57M |
| July 02, 2026 | 6.2 | 6.26 | 6.26 | 6.34 | 6.14 | 5.9M |
| July 01, 2026 | 6.03 | 6.19 | 6.19 | 6.27 | 6.01 | 7.03M |
| June 30, 2026 | 5.92 | 6.04 | 6.04 | 6.07 | 5.92 | 5.06M |
| June 29, 2026 | 6.01 | 6.09 | 6.09 | 6.14 | 5.87 | 7.18M |
| June 26, 2026 | 5.92 | 5.99 | 5.99 | 6.03 | 5.89 | 5.42M |
| June 25, 2026 | 5.97 | 5.92 | 5.92 | 5.97 | 5.88 | 6.71M |
| June 24, 2026 | 6.04 | 6.04 | 6.04 | 6.13 | 5.98 | 5.07M |
| June 23, 2026 | 5.97 | 6.09 | 6.09 | 6.18 | 5.97 | 4.69M |
| June 22, 2026 | 6.2 | 6.06 | 6.06 | 6.2 | 5.9 | 8.47M |
| June 18, 2026 | 6.28 | 6.2 | 6.2 | 6.31 | 6.16 | 5.06M |
| June 17, 2026 | 6.28 | 6.3 | 6.3 | 6.34 | 6.22 | 5.14M |
| June 16, 2026 | 6.14 | 6.3 | 6.3 | 6.32 | 6.06 | 6.3M |
| June 15, 2026 | 5.99 | 6.18 | 6.18 | 6.23 | 5.99 | 6.36M |
| June 12, 2026 | 6.13 | 6.03 | 6.03 | 6.13 | 6 | 7.05M |
| June 11, 2026 | 5.94 | 6.09 | 6.09 | 6.14 | 5.78 | 8.09M |
| June 10, 2026 | 6.08 | 6.01 | 6.01 | 6.1 | 5.85 | 9.21M |
| June 09, 2026 | 6.06 | 6.13 | 6.13 | 6.2 | 6.06 | 4.68M |
| June 08, 2026 | 6.11 | 6.09 | 6.09 | 6.22 | 6.01 | 6.96M |
| June 05, 2026 | 6.24 | 6.26 | 6.26 | 6.32 | 6.05 | 8.64M |
| June 04, 2026 | 6.63 | 6.23 | 6.23 | 6.69 | 6.2 | 17.47M |
| June 03, 2026 | 6.91 | 6.72 | 6.72 | 6.95 | 6.71 | 8.49M |
| 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 |
AD
