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 ¥555.71 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 ¥306.92, while ¥1000 invested 1 year ago would be worth ¥755.68. This corresponds to total returns of -44.43%, -69.31%, -24.43%, respectively, with annualized returns of -6.46%, -21.03%, -24.43%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.96 | 3.99 | 3.99 | 4.02 | 3.95 | 12.59M |
| November 10, 2026 | 4.04 | 3.99 | 3.99 | 4.04 | 3.95 | 11.89M |
| November 09, 2026 | 4.06 | 3.95 | 3.95 | 4.06 | 3.94 | 14.35M |
| November 06, 2026 | 3.95 | 3.99 | 3.99 | 4.05 | 3.93 | 17.24M |
| November 05, 2026 | 3.89 | 4.07 | 4.07 | 4.07 | 3.86 | 27.18M |
| November 04, 2026 | 3.86 | 3.88 | 3.88 | 3.89 | 3.75 | 26.35M |
| November 03, 2026 | 3.87 | 3.86 | 3.86 | 3.95 | 3.81 | 20.3M |
| November 02, 2026 | 3.87 | 3.88 | 3.88 | 3.91 | 3.76 | 17.04M |
| October 30, 2026 | 3.95 | 3.85 | 3.85 | 4.02 | 3.84 | 19.31M |
| October 29, 2026 | 4.06 | 3.99 | 3.99 | 4.09 | 3.98 | 12.51M |
| October 28, 2026 | 4.05 | 4.08 | 4.08 | 4.13 | 4.03 | 11.98M |
| October 27, 2026 | 4.23 | 4.05 | 4.05 | 4.27 | 4.03 | 12.34M |
| October 26, 2026 | 4.18 | 4.23 | 4.23 | 4.29 | 4.14 | 15.05M |
| October 23, 2026 | 4.15 | 4.22 | 4.22 | 4.22 | 3.97 | 25.56M |
| October 22, 2026 | 4.34 | 4.2 | 4.2 | 4.35 | 4.19 | 13.43M |
| October 21, 2026 | 4.35 | 4.32 | 4.32 | 4.39 | 4.3 | 12.78M |
| October 20, 2026 | 4.28 | 4.32 | 4.32 | 4.36 | 4.27 | 11.99M |
| October 19, 2026 | 4.28 | 4.29 | 4.29 | 4.33 | 4.23 | 14.16M |
| October 16, 2026 | 4.25 | 4.33 | 4.33 | 4.41 | 4.23 | 28.51M |
| October 15, 2026 | 4.36 | 4.19 | 4.19 | 4.38 | 4.18 | 31.5M |
| October 14, 2026 | 4.58 | 4.47 | 4.47 | 4.66 | 4.46 | 15.94M |
| October 13, 2026 | 4.55 | 4.6 | 4.6 | 4.68 | 4.43 | 20.3M |
| October 12, 2026 | 4.72 | 4.59 | 4.59 | 4.74 | 4.58 | 17.19M |
| October 09, 2026 | 4.72 | 4.74 | 4.74 | 4.76 | 4.55 | 26.02M |
| October 08, 2026 | 4.8 | 4.7 | 4.7 | 4.9 | 4.65 | 30.38M |
| September 30, 2026 | 4.58 | 4.83 | 4.83 | 4.87 | 4.45 | 44.73M |
| September 29, 2026 | 4.43 | 4.61 | 4.61 | 4.65 | 4.43 | 24.38M |
| September 28, 2026 | 4.6 | 4.44 | 4.44 | 4.64 | 4.4 | 27.13M |
| September 24, 2026 | 4.81 | 4.57 | 4.57 | 4.88 | 4.54 | 37.31M |
| September 23, 2026 | 4.47 | 4.85 | 4.85 | 4.99 | 4.47 | 26.42M |
| September 22, 2026 | 5.11 | 4.91 | 4.91 | 5.12 | 4.88 | 37.69M |
| September 21, 2026 | 4.84 | 5.05 | 5.05 | 5.17 | 4.78 | 65.49M |
| September 18, 2026 | 4.47 | 4.67 | 4.67 | 4.71 | 4.47 | 22.37M |
| September 17, 2026 | 4.49 | 4.46 | 4.46 | 4.53 | 4.44 | 12.77M |
| September 16, 2026 | 4.47 | 4.52 | 4.52 | 4.55 | 4.44 | 11.73M |
| September 15, 2026 | 4.6 | 4.47 | 4.47 | 4.61 | 4.47 | 14.5M |
| September 11, 2026 | 4.79 | 4.61 | 4.61 | 4.8 | 4.59 | 26.37M |
| September 10, 2026 | 4.92 | 4.83 | 4.83 | 4.92 | 4.72 | 14.21M |
| September 09, 2026 | 4.89 | 4.83 | 4.83 | 4.91 | 4.82 | 16.44M |
| September 08, 2026 | 4.87 | 4.91 | 4.91 | 4.98 | 4.87 | 21.09M |
| September 07, 2026 | 4.85 | 4.85 | 4.85 | 4.91 | 4.81 | 17.86M |
| September 04, 2026 | 4.92 | 4.85 | 4.85 | 5 | 4.82 | 25.97M |
| September 03, 2026 | 4.78 | 4.9 | 4.9 | 4.93 | 4.76 | 28.27M |
| September 02, 2026 | 4.87 | 4.77 | 4.77 | 4.88 | 4.71 | 20.26M |
| September 01, 2026 | 4.88 | 4.9 | 4.9 | 4.96 | 4.83 | 24.38M |
| August 31, 2026 | 4.96 | 4.89 | 4.89 | 5 | 4.79 | 37.51M |
| August 28, 2026 | 4.92 | 4.93 | 4.93 | 4.98 | 4.83 | 22.06M |
| August 27, 2026 | 4.86 | 4.87 | 4.87 | 4.89 | 4.73 | 28.48M |
| August 26, 2026 | 4.86 | 4.88 | 4.88 | 5 | 4.85 | 20.65M |
| August 25, 2026 | 4.68 | 4.86 | 4.86 | 4.89 | 4.65 | 20.55M |
| August 24, 2026 | 4.8 | 4.75 | 4.75 | 4.89 | 4.68 | 19.38M |
| 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 |
AD
