Tianjin Keyvia Electric Co.,Ltd (300407.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300407.SZ Historical Return
If you invested ¥1000 in Tianjin Keyvia Electric Co.,Ltd (300407.SZ) 10 years ago, it would be worth ¥526.39 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,359.24, while ¥1000 invested 1 year ago would be worth ¥757.27. This corresponds to total returns of -47.36%, 35.92%, -24.27%, respectively, with annualized returns of -6.22%, 6.33%, -24.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300407.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.84 | 10.91 | 10.91 | 10.98 | 10.81 | 2.88M |
| November 10, 2026 | 10.94 | 10.91 | 10.91 | 10.94 | 10.68 | 3.72M |
| November 09, 2026 | 10.69 | 10.77 | 10.77 | 10.92 | 10.59 | 5.48M |
| November 06, 2026 | 10.27 | 10.57 | 10.57 | 10.74 | 10.27 | 3.33M |
| November 05, 2026 | 10.44 | 10.69 | 10.69 | 10.75 | 10.4 | 4.31M |
| November 04, 2026 | 10.48 | 10.44 | 10.44 | 10.52 | 10.18 | 4.86M |
| November 03, 2026 | 10.11 | 10.37 | 10.37 | 10.67 | 10.11 | 4.89M |
| November 02, 2026 | 10.2 | 10.17 | 10.17 | 10.34 | 9.98 | 5.61M |
| October 30, 2026 | 10.18 | 10.11 | 10.11 | 10.54 | 10.09 | 4.77M |
| October 29, 2026 | 10.63 | 10.38 | 10.38 | 10.84 | 10.38 | 4.93M |
| October 28, 2026 | 10.37 | 10.6 | 10.6 | 10.63 | 10.2 | 5.18M |
| October 27, 2026 | 10.6 | 10.3 | 10.3 | 10.79 | 10.3 | 8.6M |
| October 26, 2026 | 11.07 | 10.55 | 10.55 | 11.24 | 10.5 | 9.21M |
| October 23, 2026 | 10.27 | 10.64 | 10.64 | 10.66 | 9.82 | 6.93M |
| October 22, 2026 | 10.66 | 10.32 | 10.32 | 10.73 | 10.26 | 6.21M |
| October 21, 2026 | 10.49 | 10.61 | 10.61 | 10.65 | 10.38 | 4.61M |
| October 20, 2026 | 10.01 | 10.42 | 10.42 | 10.44 | 9.98 | 6.69M |
| October 19, 2026 | 10.01 | 10.03 | 10.03 | 10.16 | 9.81 | 4.24M |
| October 16, 2026 | 10.29 | 10.1 | 10.1 | 10.35 | 10 | 2.94M |
| October 15, 2026 | 10.22 | 10.1 | 10.1 | 10.34 | 10.03 | 4.57M |
| October 14, 2026 | 10.51 | 10.29 | 10.29 | 10.62 | 10.14 | 5.09M |
| October 13, 2026 | 10.27 | 10.53 | 10.53 | 10.61 | 10.1 | 4.04M |
| October 12, 2026 | 10.66 | 10.46 | 10.46 | 10.77 | 10.41 | 4.5M |
| October 09, 2026 | 10.89 | 10.73 | 10.73 | 11.02 | 10.26 | 7.72M |
| October 08, 2026 | 10.67 | 10.89 | 10.89 | 10.93 | 10.52 | 5.76M |
| September 30, 2026 | 10.61 | 10.58 | 10.58 | 10.79 | 10.55 | 2.38M |
| September 29, 2026 | 10.38 | 10.55 | 10.55 | 10.61 | 10.3 | 3.64M |
| September 28, 2026 | 10.58 | 10.4 | 10.4 | 10.67 | 10.33 | 4.47M |
| September 24, 2026 | 10.57 | 10.58 | 10.58 | 10.74 | 10.4 | 5.08M |
| September 23, 2026 | 10.6 | 10.58 | 10.58 | 10.84 | 10.58 | 4.86M |
| September 22, 2026 | 10.6 | 10.8 | 10.8 | 11.24 | 10.6 | 6.59M |
| September 21, 2026 | 10.62 | 11.08 | 11.08 | 11.45 | 10.53 | 9.69M |
| September 18, 2026 | 10.6 | 10.57 | 10.57 | 10.7 | 10.48 | 3.52M |
| September 17, 2026 | 10.55 | 10.51 | 10.51 | 10.6 | 10.38 | 3.53M |
| September 16, 2026 | 10.4 | 10.55 | 10.55 | 10.7 | 10.37 | 4M |
| September 15, 2026 | 10.54 | 10.44 | 10.44 | 10.57 | 10.33 | 5.67M |
| September 11, 2026 | 11.2 | 10.67 | 10.67 | 11.2 | 10.6 | 7.07M |
| September 10, 2026 | 11.85 | 11.17 | 11.17 | 11.85 | 11.15 | 5.57M |
| September 09, 2026 | 11.48 | 11.53 | 11.53 | 11.59 | 11.44 | 2.74M |
| September 08, 2026 | 11.64 | 11.54 | 11.54 | 11.72 | 11.4 | 4.44M |
| September 07, 2026 | 11.73 | 11.6 | 11.6 | 11.8 | 11.53 | 4.97M |
| September 04, 2026 | 11.85 | 11.73 | 11.73 | 11.93 | 11.65 | 3.76M |
| September 03, 2026 | 11.83 | 11.75 | 11.75 | 12.04 | 11.74 | 5.28M |
| September 02, 2026 | 11.78 | 11.85 | 11.85 | 11.91 | 11.6 | 4.14M |
| September 01, 2026 | 11.85 | 11.78 | 11.78 | 12.02 | 11.72 | 4.34M |
| August 31, 2026 | 11.82 | 11.79 | 11.79 | 11.94 | 11.68 | 4.83M |
| August 28, 2026 | 11.91 | 11.95 | 11.95 | 12.1 | 11.76 | 7.02M |
| August 27, 2026 | 11.9 | 11.88 | 11.88 | 12.21 | 11.7 | 8.81M |
| August 26, 2026 | 11.85 | 11.91 | 11.91 | 12.14 | 11.2 | 15.84M |
| August 25, 2026 | 11.86 | 12 | 12 | 12.1 | 11.62 | 5.26M |
| August 24, 2026 | 12.26 | 11.82 | 11.82 | 12.26 | 11.57 | 9.11M |
| August 21, 2026 | 11.58 | 12.26 | 12.26 | 12.49 | 11.43 | 13.5M |
| August 20, 2026 | 11.54 | 11.58 | 11.58 | 11.7 | 11.26 | 7.99M |
| August 19, 2026 | 11.58 | 11.4 | 11.4 | 11.77 | 11.32 | 8.51M |
| August 18, 2026 | 12.15 | 11.81 | 11.81 | 12.15 | 11.8 | 9.63M |
| August 17, 2026 | 12.55 | 12.23 | 12.23 | 12.61 | 12.12 | 9.55M |
| August 14, 2026 | 12.73 | 12.61 | 12.61 | 12.84 | 12.57 | 8.64M |
| August 13, 2026 | 12.7 | 12.69 | 12.69 | 12.98 | 12.55 | 9.74M |
| August 12, 2026 | 12.48 | 12.69 | 12.69 | 12.87 | 12.37 | 7.8M |
| August 11, 2026 | 12.78 | 12.57 | 12.57 | 13.29 | 12.56 | 13.78M |
AD
