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 ¥483.52 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥612.94, while ¥1000 invested 1 year ago would be worth ¥1,084.51. This corresponds to total returns of -51.65%, -38.71%, 8.45%, respectively, with annualized returns of -7.01%, -9.33%, 8.45%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.24 | 6.16 | 6.16 | 6.27 | 6.13 | 6.73M |
| September 10, 2026 | 6.16 | 6.25 | 6.25 | 6.26 | 6.11 | 5.59M |
| September 09, 2026 | 6.29 | 6.2 | 6.2 | 6.29 | 6.18 | 5.22M |
| September 08, 2026 | 6.27 | 6.28 | 6.28 | 6.3 | 6.22 | 4.99M |
| September 07, 2026 | 6.29 | 6.26 | 6.26 | 6.3 | 6.23 | 5.59M |
| September 04, 2026 | 6.28 | 6.32 | 6.32 | 6.38 | 6.28 | 7.26M |
| September 03, 2026 | 6.23 | 6.27 | 6.27 | 6.34 | 6.2 | 5.9M |
| September 02, 2026 | 6.27 | 6.26 | 6.26 | 6.3 | 6.23 | 4.89M |
| September 01, 2026 | 6.2 | 6.31 | 6.31 | 6.32 | 6.2 | 8.82M |
| August 31, 2026 | 6.18 | 6.13 | 6.13 | 6.18 | 6.11 | 5.63M |
| August 28, 2026 | 6.13 | 6.2 | 6.2 | 6.26 | 6.13 | 5.82M |
| August 27, 2026 | 6.14 | 6.16 | 6.16 | 6.17 | 6.11 | 4.6M |
| August 26, 2026 | 6.15 | 6.16 | 6.16 | 6.16 | 6.09 | 6.49M |
| August 25, 2026 | 5.98 | 6.13 | 6.13 | 6.13 | 5.98 | 9.01M |
| August 24, 2026 | 6.03 | 5.89 | 5.89 | 6.03 | 5.87 | 5.66M |
| August 21, 2026 | 6.01 | 6.03 | 6.03 | 6.05 | 5.91 | 5.03M |
| August 20, 2026 | 5.88 | 6.03 | 6.03 | 6.05 | 5.87 | 5.94M |
| August 19, 2026 | 5.91 | 5.86 | 5.86 | 5.95 | 5.84 | 5.2M |
| August 18, 2026 | 6.07 | 5.94 | 5.94 | 6.07 | 5.92 | 6.89M |
| August 17, 2026 | 6.12 | 6.07 | 6.07 | 6.14 | 6.03 | 5.64M |
| August 14, 2026 | 6.09 | 6.17 | 6.17 | 6.19 | 6.09 | 5.68M |
| August 13, 2026 | 6.22 | 6.09 | 6.09 | 6.23 | 6.08 | 7.19M |
| August 12, 2026 | 6.17 | 6.24 | 6.24 | 6.28 | 6.16 | 2.94M |
| August 11, 2026 | 6.22 | 6.2 | 6.2 | 6.25 | 6.16 | 4.03M |
| August 10, 2026 | 6.1 | 6.25 | 6.25 | 6.26 | 6.01 | 6.82M |
| August 07, 2026 | 6.17 | 6.14 | 6.14 | 6.19 | 6.03 | 6.42M |
| August 06, 2026 | 5.89 | 6.18 | 6.18 | 6.22 | 5.89 | 10.52M |
| August 05, 2026 | 5.76 | 5.9 | 5.9 | 5.9 | 5.74 | 6.46M |
| August 04, 2026 | 5.76 | 5.79 | 5.79 | 5.82 | 5.71 | 3.82M |
| August 03, 2026 | 5.68 | 5.72 | 5.72 | 5.74 | 5.67 | 4.09M |
| July 31, 2026 | 5.62 | 5.74 | 5.74 | 5.74 | 5.61 | 5.78M |
| July 30, 2026 | 5.58 | 5.63 | 5.63 | 5.66 | 5.57 | 4.46M |
| July 29, 2026 | 5.49 | 5.63 | 5.63 | 5.66 | 5.48 | 5.69M |
| July 28, 2026 | 5.42 | 5.5 | 5.5 | 5.54 | 5.42 | 4.03M |
| July 27, 2026 | 5.4 | 5.49 | 5.49 | 5.5 | 5.4 | 4.12M |
| July 24, 2026 | 5.37 | 5.47 | 5.47 | 5.53 | 5.3 | 5.1M |
| July 23, 2026 | 5.21 | 5.4 | 5.4 | 5.4 | 5.21 | 5.17M |
| July 22, 2026 | 5.33 | 5.26 | 5.26 | 5.43 | 5.24 | 5.1M |
| July 21, 2026 | 5.57 | 5.37 | 5.37 | 5.62 | 5.1 | 10.96M |
| July 20, 2026 | 5.84 | 5.6 | 5.6 | 5.85 | 5.55 | 6.12M |
| July 17, 2026 | 5.93 | 5.83 | 5.83 | 5.99 | 5.66 | 7.63M |
| July 16, 2026 | 5.97 | 5.96 | 5.96 | 6 | 5.9 | 5.96M |
| July 15, 2026 | 5.87 | 6 | 6 | 6.02 | 5.84 | 5.27M |
| July 14, 2026 | 5.73 | 5.89 | 5.89 | 5.89 | 5.73 | 3.89M |
| July 13, 2026 | 5.99 | 5.79 | 5.79 | 6 | 5.75 | 5.91M |
| 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 |
AD
