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 ¥816.16 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥372.06, while ¥1000 invested 1 year ago would be worth ¥1,151.28. This corresponds to total returns of -18.38%, -62.79%, 15.13%, respectively, with annualized returns of -2.37%, -17.93%, 15.13%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 7.33 | 7.26 | 7.26 | 7.38 | 7.07 | 25.98M |
| May 26, 2026 | 7.3 | 7.42 | 7.42 | 7.42 | 7.22 | 23.8M |
| May 25, 2026 | 7.57 | 7.39 | 7.39 | 8.2 | 7.3 | 22.39M |
| May 22, 2026 | 7.65 | 7.54 | 7.54 | 7.75 | 7.41 | 25.9M |
| May 21, 2026 | 7.75 | 7.55 | 7.55 | 8.34 | 7.51 | 70.75M |
| May 20, 2026 | 7.3 | 8.03 | 8.03 | 8.14 | 7.28 | 49.15M |
| May 19, 2026 | 7.41 | 7.36 | 7.36 | 7.49 | 7.21 | 23.22M |
| May 18, 2026 | 7.75 | 7.42 | 7.42 | 7.79 | 7.32 | 35.04M |
| May 15, 2026 | 7.86 | 7.76 | 7.76 | 7.97 | 7.6 | 30.21M |
| May 14, 2026 | 7.8 | 7.89 | 7.89 | 8.12 | 7.77 | 36.76M |
| May 13, 2026 | 7.67 | 7.85 | 7.85 | 7.95 | 7.57 | 37.39M |
| May 12, 2026 | 7.65 | 7.76 | 7.76 | 8.12 | 7.65 | 32.74M |
| May 11, 2026 | 7.4 | 7.64 | 7.64 | 7.78 | 7.23 | 30.92M |
| May 08, 2026 | 7.38 | 7.38 | 7.38 | 7.44 | 7.2 | 21.42M |
| May 07, 2026 | 7.13 | 7.32 | 7.32 | 7.48 | 7.02 | 34.07M |
| May 06, 2026 | 6.86 | 7.09 | 7.09 | 7.17 | 6.84 | 27.98M |
| April 30, 2026 | 6.77 | 6.81 | 6.81 | 6.96 | 6.76 | 19.06M |
| April 29, 2026 | 6.98 | 6.82 | 6.82 | 6.99 | 6.73 | 27.57M |
| April 28, 2026 | 6.67 | 7.01 | 7.01 | 7.02 | 6.59 | 34.56M |
| April 27, 2026 | 6.76 | 6.69 | 6.69 | 6.85 | 6.64 | 28.06M |
| April 24, 2026 | 7.07 | 6.72 | 6.72 | 7.26 | 6.68 | 36.74M |
| April 23, 2026 | 6.54 | 6.8 | 6.8 | 7 | 6.46 | 46.99M |
| April 22, 2026 | 6.18 | 6.56 | 6.56 | 6.64 | 6.14 | 37.08M |
| April 21, 2026 | 6.25 | 6.21 | 6.21 | 6.32 | 6.16 | 12.65M |
| April 20, 2026 | 6.29 | 6.29 | 6.29 | 6.34 | 6.1 | 24.69M |
| April 17, 2026 | 6.53 | 6.35 | 6.35 | 6.55 | 6.25 | 25.53M |
| April 16, 2026 | 6.26 | 6.38 | 6.38 | 6.49 | 6.16 | 22.08M |
| April 15, 2026 | 6.18 | 6.23 | 6.23 | 6.45 | 6.18 | 26.7M |
| April 14, 2026 | 6.33 | 6.17 | 6.17 | 6.33 | 6.04 | 20.08M |
AD
