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 ¥674.89 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 ¥1,298.05, while ¥1000 invested 1 year ago would be worth ¥934.33. This corresponds to total returns of -32.51%, 29.81%, -6.57%, respectively, with annualized returns of -3.85%, 5.36%, -6.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 12.53 | 12.78 | 12.78 | 12.9 | 12.34 | 13.18M |
| August 07, 2026 | 12.79 | 12.51 | 12.51 | 12.95 | 12.27 | 13M |
| August 06, 2026 | 12.75 | 12.79 | 12.79 | 12.98 | 12.6 | 13.17M |
| August 05, 2026 | 12.48 | 12.72 | 12.72 | 12.75 | 12.31 | 16.58M |
| August 04, 2026 | 12.16 | 12.52 | 12.52 | 12.84 | 11.72 | 26.73M |
| August 03, 2026 | 11.1 | 12.27 | 12.27 | 13.09 | 10.91 | 42.85M |
| July 31, 2026 | 12.9 | 11.39 | 11.39 | 13.29 | 11.08 | 46.31M |
| July 30, 2026 | 13.69 | 12.9 | 12.9 | 13.69 | 12.55 | 36.7M |
| July 29, 2026 | 12.26 | 12.76 | 12.76 | 12.89 | 12.1 | 21.3M |
| July 28, 2026 | 12.25 | 12.23 | 12.23 | 12.8 | 11.8 | 22.46M |
| July 27, 2026 | 10.9 | 12.28 | 12.28 | 12.72 | 10.66 | 35.52M |
| July 23, 2026 | 9.22 | 10.53 | 10.53 | 10.6 | 9.11 | 23.2M |
| July 22, 2026 | 9.36 | 9.16 | 9.16 | 9.6 | 9.14 | 5.05M |
| July 21, 2026 | 9.56 | 9.44 | 9.44 | 9.68 | 9.2 | 10.42M |
| July 20, 2026 | 9.49 | 9.59 | 9.59 | 10.09 | 9.25 | 12.12M |
| July 17, 2026 | 9.5 | 9.49 | 9.49 | 9.75 | 9.25 | 8.1M |
| July 16, 2026 | 9.69 | 9.63 | 9.63 | 9.72 | 9.38 | 7.62M |
| July 15, 2026 | 9.82 | 9.7 | 9.7 | 10 | 9.56 | 5.76M |
| July 14, 2026 | 9.8 | 9.91 | 9.91 | 9.92 | 9.64 | 3.66M |
| July 13, 2026 | 10.4 | 9.79 | 9.79 | 10.49 | 9.78 | 4.22M |
| July 10, 2026 | 10.19 | 10.41 | 10.41 | 10.59 | 9.94 | 6M |
| July 09, 2026 | 10.03 | 10.09 | 10.09 | 10.09 | 9.75 | 4.67M |
| July 08, 2026 | 10.17 | 10.01 | 10.01 | 10.4 | 9.9 | 5.2M |
| July 07, 2026 | 10.54 | 10.22 | 10.22 | 10.6 | 10.18 | 3.76M |
| July 06, 2026 | 10.78 | 10.55 | 10.55 | 11.05 | 10.51 | 5.04M |
| July 03, 2026 | 10.61 | 10.86 | 10.86 | 11.05 | 10.55 | 6.48M |
| July 02, 2026 | 10.71 | 10.61 | 10.61 | 10.9 | 10.55 | 4.86M |
| July 01, 2026 | 10.82 | 10.71 | 10.71 | 10.93 | 10.6 | 5.31M |
| June 30, 2026 | 10.85 | 10.8 | 10.8 | 10.93 | 10.52 | 4.93M |
| June 29, 2026 | 11 | 10.66 | 10.66 | 11 | 10.52 | 7.81M |
| June 26, 2026 | 11.5 | 11.03 | 11.03 | 11.6 | 10.98 | 6.5M |
| June 25, 2026 | 11.54 | 11.58 | 11.58 | 11.79 | 11.31 | 5.41M |
| June 24, 2026 | 11.75 | 11.55 | 11.55 | 11.84 | 11.43 | 4.57M |
| June 23, 2026 | 11.82 | 11.75 | 11.75 | 11.93 | 11.62 | 4.17M |
| June 22, 2026 | 11.45 | 11.89 | 11.89 | 11.92 | 11.13 | 8.32M |
| June 18, 2026 | 11.61 | 11.55 | 11.55 | 12.03 | 11.4 | 5.67M |
AD
