Kunlun Tech Co., Ltd. (300418.SZ) SHZ

Currency In CNY

300418.SZ Historical Return

If you invested ¥1000 in Kunlun Tech Co., Ltd. (300418.SZ) 10 years ago, it would be worth ¥1,598.91 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 ¥1,746.37, while ¥1000 invested 1 year ago would be worth ¥1,014.64. This corresponds to total returns of 59.89%, 74.64%, 1.46%, respectively, with annualized returns of 4.81%, 11.79%, 1.46%.

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

300418.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	42.05	40.9	40.9	43.38	40.88	79.45M
November 11, 2026	41.83	42.5	42.5	42.88	40.88	69.9M
November 10, 2026	40.15	41.91	41.91	43.3	40	82.72M
November 09, 2026	39.07	40.13	40.13	43.83	39.04	88.66M
November 06, 2026	38.7	38.74	38.74	40.2	38.5	51.91M
November 05, 2026	38.22	39.95	39.95	40.77	38.02	66.54M
November 04, 2026	36.01	38.28	38.28	38.6	36.01	63.07M
November 03, 2026	35.87	36.22	36.22	38.07	35.6	59.21M
November 02, 2026	33.51	36.14	36.14	37.14	32.9	56.37M
October 30, 2026	34.94	33.25	33.25	36.3	33.25	57.73M
October 29, 2026	39.4	38	38	39.47	38	38.31M
October 28, 2026	39.44	39.97	39.97	40.43	39	40.13M
October 27, 2026	39.95	39.19	39.19	41	39.16	40.82M
October 26, 2026	39.51	39.95	39.95	40.74	39.11	39.25M
October 23, 2026	37.05	40.37	40.37	40.48	36.9	55.11M
October 22, 2026	39.6	37.8	37.8	39.7	37.8	40.55M
October 21, 2026	39.56	39.84	39.84	40.97	39.56	35.86M
October 20, 2026	39	39.57	39.57	40.2	38.2	44.52M
October 19, 2026	39.61	39.17	39.17	40.34	38.56	45.45M
October 16, 2026	42.12	39.98	39.98	42.97	39.5	73.25M
October 15, 2026	41.7	42.12	42.12	44.81	41.2	91.14M
October 14, 2026	40.88	42.1	42.1	43.42	40.31	71.95M
October 13, 2026	41	41.4	41.4	42.26	39.99	51.47M
October 12, 2026	41.28	41.8	41.8	42.5	40.37	70.65M
October 09, 2026	38.06	41.15	41.15	41.38	37.12	60.21M
October 08, 2026	40.08	38.36	38.36	40.22	38.15	36.47M
September 30, 2026	41	40.08	40.08	41.48	40	28.73M
September 29, 2026	40.47	40.95	40.95	41.47	40.16	30.53M
September 28, 2026	42.12	40.36	40.36	42.17	40.17	32.48M
September 24, 2026	42.5	41.76	41.76	43.1	41.76	34.68M
September 23, 2026	43.5	42.88	42.88	44.3	42.8	58.84M
September 22, 2026	43.5	44.73	44.73	45.67	43.5	78.35M
September 21, 2026	43.99	43.61	43.61	44.22	43.31	48.1M
September 18, 2026	43.5	43.79	43.79	44.06	43.24	48.18M
September 17, 2026	42.69	43.5	43.5	44.11	42.59	47.34M
September 16, 2026	42.8	43.03	43.03	43.5	42.46	35.46M
September 15, 2026	43.23	42.86	42.86	43.96	42.68	43.99M
September 11, 2026	44.03	43.81	43.81	44.47	43.2	45.11M
September 10, 2026	45.35	44.26	44.26	45.7	44.25	37.4M
September 09, 2026	45.98	45.69	45.69	46.29	45	55.57M
September 08, 2026	46.03	46.09	46.09	47.88	45.89	77.79M
September 07, 2026	45.92	46.6	46.6	47	45.4	84.07M
September 04, 2026	44.88	45.43	45.43	47.88	44.82	107.7M
September 03, 2026	45	44.26	44.26	46.44	43.77	69.89M
September 02, 2026	45	44.38	44.38	45.7	44.01	79.58M
September 01, 2026	44	45.94	45.94	47.59	43.97	147.5M
August 31, 2026	39.98	43.99	43.99	45.14	39.71	113.23M
August 28, 2026	41.4	40.4	40.4	42.27	40.31	72.15M
August 27, 2026	40.3	40.89	40.89	40.94	39.72	45.14M
August 26, 2026	40.12	39.7	39.7	40.38	39.39	40.28M
August 25, 2026	40.51	40.32	40.32	40.71	39.6	41.97M
August 24, 2026	43.79	40.54	40.54	43.82	39.97	75.33M
August 21, 2026	44.1	43.82	43.82	44.7	42.97	73.86M
August 20, 2026	45.2	45.05	45.05	47.69	44.66	124.34M
August 19, 2026	43.5	42.52	42.52	43.96	42.28	50.18M
August 18, 2026	44.33	44.48	44.48	44.98	43.82	48.03M
August 17, 2026	43.9	44.7	44.7	45.18	43.16	63.82M
August 14, 2026	42.49	43.62	43.62	43.83	41.61	65.2M
August 13, 2026	43.3	42.17	42.17	45.29	42.15	77.38M
August 12, 2026	43.41	43.29	43.29	44.3	42.84	54.49M