Keshun Waterproof Technology Co.,Ltd. (300737.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Keshun Waterproof Technology Co.,Ltd. (300737.SZ) since IPO date, it would be worth ¥672.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥315.69, while ¥1000 invested 1 year ago would be worth ¥958.33. This corresponds to total returns of -32.73%, -68.43%, -4.17%, respectively, with annualized returns of -4.46%, -20.62%, -4.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |