Keshun Waterproof Technology Co.,Ltd. (300737.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300737.SZ Historical Return
If you invested ¥1000 in Keshun Waterproof Technology Co.,Ltd. (300737.SZ) since IPO date, it would be worth ¥669.92 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥282.11, while ¥1000 invested 1 year ago would be worth ¥869.8. This corresponds to total returns of -33.01%, -71.79%, -13.02%, respectively, with annualized returns of -4.56%, -22.35%, -13.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300737.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.8 | 4.81 | 4.81 | 4.85 | 4.69 | 17.66M |
| August 20, 2026 | 4.84 | 4.87 | 4.87 | 4.89 | 4.77 | 30.01M |
| August 19, 2026 | 4.93 | 4.8 | 4.8 | 5.25 | 4.8 | 42.65M |
| August 18, 2026 | 5.12 | 4.99 | 4.99 | 5.14 | 4.96 | 18.61M |
| August 17, 2026 | 4.95 | 5.07 | 5.07 | 5.08 | 4.93 | 22.62M |
| August 14, 2026 | 4.98 | 4.95 | 4.95 | 5 | 4.87 | 18.84M |
| August 13, 2026 | 5.23 | 4.97 | 4.97 | 5.23 | 4.93 | 24.29M |
| August 12, 2026 | 5.11 | 5.18 | 5.18 | 5.19 | 5.09 | 19.34M |
| August 11, 2026 | 5.19 | 5.13 | 5.13 | 5.21 | 5.11 | 16.18M |
| August 10, 2026 | 5.15 | 5.22 | 5.22 | 5.25 | 5.09 | 22.48M |
| August 07, 2026 | 5.14 | 5.13 | 5.13 | 5.15 | 5.02 | 18.45M |
| August 06, 2026 | 5.1 | 5.15 | 5.15 | 5.16 | 5.03 | 21.52M |
| August 05, 2026 | 4.98 | 5.13 | 5.13 | 5.26 | 4.96 | 32.42M |
| August 04, 2026 | 4.97 | 5.01 | 5.01 | 5.03 | 4.94 | 19.64M |
| August 03, 2026 | 4.92 | 4.98 | 4.98 | 5 | 4.88 | 22.44M |
| July 31, 2026 | 4.86 | 4.88 | 4.88 | 4.96 | 4.85 | 21.26M |
| July 30, 2026 | 4.91 | 4.8 | 4.8 | 4.99 | 4.76 | 24.45M |
| July 29, 2026 | 4.78 | 4.92 | 4.92 | 4.99 | 4.72 | 30.49M |
| July 28, 2026 | 4.74 | 4.81 | 4.81 | 4.97 | 4.71 | 23.03M |
| July 27, 2026 | 4.54 | 4.79 | 4.79 | 4.82 | 4.52 | 29.03M |
| July 23, 2026 | 4.69 | 4.83 | 4.83 | 4.86 | 4.67 | 20.4M |
| July 22, 2026 | 4.78 | 4.68 | 4.68 | 4.88 | 4.65 | 29.77M |
| July 21, 2026 | 4.7 | 4.84 | 4.84 | 4.87 | 4.4 | 35.14M |
| July 20, 2026 | 4.99 | 4.7 | 4.7 | 5.04 | 4.56 | 34.77M |
| July 17, 2026 | 5.21 | 4.93 | 4.93 | 5.28 | 4.91 | 31.4M |
| July 16, 2026 | 5.36 | 5.25 | 5.25 | 5.43 | 5.2 | 21.62M |
| July 15, 2026 | 5.4 | 5.45 | 5.45 | 5.56 | 5.3 | 30.94M |
| July 14, 2026 | 5.39 | 5.37 | 5.37 | 5.42 | 5.2 | 24.78M |
| July 13, 2026 | 5.76 | 5.37 | 5.37 | 5.8 | 5.33 | 35.93M |
| July 10, 2026 | 5.9 | 5.86 | 5.86 | 6.05 | 5.76 | 29.76M |
| July 09, 2026 | 6.16 | 5.91 | 5.91 | 6.19 | 5.72 | 40.78M |
| July 08, 2026 | 6.25 | 6.18 | 6.18 | 6.43 | 6.12 | 24.5M |
| July 07, 2026 | 6.54 | 6.24 | 6.24 | 6.63 | 6.22 | 30.05M |
| July 06, 2026 | 6.72 | 6.54 | 6.54 | 6.88 | 6.53 | 33.14M |
| July 03, 2026 | 6.82 | 6.72 | 6.72 | 6.93 | 6.7 | 30.03M |
| July 02, 2026 | 6.83 | 6.81 | 6.81 | 7.15 | 6.77 | 36.95M |
| July 01, 2026 | 6.53 | 6.97 | 6.97 | 7.27 | 6.4 | 56.55M |
| June 30, 2026 | 6.67 | 6.57 | 6.57 | 6.76 | 6.46 | 46.89M |
| June 29, 2026 | 7.39 | 6.67 | 6.67 | 7.39 | 6.52 | 50.42M |
| June 26, 2026 | 7.39 | 7.05 | 7.05 | 7.41 | 6.86 | 53.7M |
| June 25, 2026 | 7.8 | 7.37 | 7.37 | 8.05 | 7.25 | 87.89M |
| June 24, 2026 | 7.91 | 7.86 | 7.86 | 8.01 | 7.46 | 79.87M |
| June 23, 2026 | 8.23 | 8.03 | 8.03 | 8.62 | 7.95 | 77.95M |
| June 22, 2026 | 8.09 | 8.35 | 8.35 | 8.63 | 7.77 | 112.39M |
| June 18, 2026 | 7.92 | 7.68 | 7.68 | 8.1 | 7.6 | 108.21M |
| June 17, 2026 | 7.03 | 8.16 | 8.16 | 8.16 | 6.85 | 112.64M |
| June 16, 2026 | 6.98 | 6.8 | 6.8 | 7.2 | 6.48 | 79.12M |
| June 15, 2026 | 6.54 | 6.69 | 6.69 | 7.14 | 6.5 | 77.6M |
| June 12, 2026 | 6.99 | 6.47 | 6.47 | 7.03 | 6.44 | 93.9M |
| June 11, 2026 | 6.57 | 7.05 | 7.05 | 7.43 | 6.43 | 124.86M |
| June 10, 2026 | 6.24 | 6.73 | 6.73 | 6.95 | 5.84 | 123.62M |
| June 09, 2026 | 6.97 | 6.55 | 6.55 | 7 | 6.3 | 114.63M |
| June 08, 2026 | 8.5 | 7.11 | 7.11 | 8.59 | 7.11 | 143.18M |
| June 05, 2026 | 8.47 | 8.89 | 8.89 | 8.98 | 8.07 | 104.36M |
| June 04, 2026 | 8.09 | 8.49 | 8.49 | 9.37 | 8.01 | 125.57M |
| June 03, 2026 | 7.54 | 8.15 | 8.15 | 8.59 | 7.15 | 93.16M |
| June 02, 2026 | 7.4 | 7.59 | 7.59 | 7.72 | 6.84 | 80.23M |
| June 01, 2026 | 7.46 | 7.76 | 7.76 | 7.79 | 7.08 | 55.34M |
| May 29, 2026 | 7.29 | 7.26 | 7.26 | 7.47 | 7.12 | 22.69M |
| May 28, 2026 | 7.24 | 7.23 | 7.23 | 7.29 | 7 | 17.45M |
AD
