Qingdao Kutesmart Co.,Ltd. (300840.SZ) SHZ

Currency In CNY

300840.SZ Historical Return

If you invested ¥1000 in Qingdao Kutesmart Co.,Ltd. (300840.SZ) since IPO date, it would be worth ¥2,056.02 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,371.22, while ¥1000 invested 1 year ago would be worth ¥767.69. This corresponds to total returns of 105.6%, 37.12%, -23.23%, respectively, with annualized returns of 12.61%, 6.52%, -23.23%.

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

300840.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	15.99	17.25	17.25	17.71	15.85	14.82M
July 30, 2026	16	15.2	15.2	16.47	15.16	7.78M
July 29, 2026	15.83	16.12	16.12	16.42	15.3	8.57M
July 28, 2026	15.62	15.89	15.89	16.33	15.62	5.92M
July 27, 2026	14.9	15.82	15.82	16.16	14.9	7.75M
July 24, 2026	15.4	14.9	14.9	15.52	14.89	5.14M
July 23, 2026	15.54	15.49	15.49	15.84	15.23	4.66M
July 22, 2026	15.85	15.54	15.54	16.13	15.48	7.64M
July 21, 2026	15.8	16.14	16.14	16.2	14.45	12.67M
July 20, 2026	16.61	15.87	15.87	16.8	15.16	13.97M
July 17, 2026	18.5	16.44	16.44	19.12	16.34	13.4M
July 16, 2026	18	18.68	18.68	19.37	18	8.75M
July 15, 2026	18.55	18.26	18.26	19.21	18.14	7.44M
July 14, 2026	18.3	18.34	18.34	18.61	17.65	9.64M
July 13, 2026	21.31	18.24	18.24	21.54	18.15	12.54M
July 10, 2026	21.55	21.4	21.4	22.6	21.23	7.2M
July 09, 2026	21.77	21.54	21.54	21.85	20.91	7.07M
July 08, 2026	22.85	21.94	21.94	22.92	21.75	7.14M
July 07, 2026	23.21	22.44	22.44	23.39	22.4	5.61M
July 06, 2026	24.18	23.3	23.3	24.21	22.55	11.56M
July 03, 2026	23.6	24.12	24.12	24.41	23.21	11.71M
July 02, 2026	23.5	23.16	23.16	23.87	22.86	14.67M
July 01, 2026	21.04	23.35	23.35	23.47	20.68	14.81M
June 30, 2026	20.38	20.63	20.63	20.91	20.2	6.92M
June 29, 2026	20.9	20.46	20.46	21.24	19.83	10.05M
June 26, 2026	19.6	20.7	20.7	21.35	18.97	14.81M
June 25, 2026	20.13	19.58	19.58	20.14	19.32	7.27M
June 24, 2026	20.2	19.96	19.96	20.47	19.54	5.88M
June 23, 2026	20.16	20.22	20.22	20.62	19.91	4.94M
June 22, 2026	21.5	20.36	20.36	21.66	20.05	7.93M
June 18, 2026	21.06	21.51	21.51	21.7	20.92	5.69M
June 17, 2026	21.46	21.3	21.3	21.73	21.1	4.51M
June 16, 2026	20.77	21.53	21.53	21.71	20.67	5.56M
June 15, 2026	20.58	21.08	21.08	21.48	20.51	6.09M
June 12, 2026	20.55	20.36	20.36	20.88	20.07	6.66M
June 11, 2026	21	20.26	20.26	21.5	20.08	10.37M
June 10, 2026	22.52	21.39	21.39	22.8	21.03	8.29M
June 09, 2026	22.7	22.14	22.14	23	21.55	8.67M
June 08, 2026	21.51	22.25	22.25	23.39	21.51	10.17M
June 05, 2026	21.9	22.43	22.43	23.3	21.51	9.48M
June 04, 2026	22.2	21.96	21.96	22.63	21.76	7.11M
June 03, 2026	21.99	22.07	22.07	22.49	21.62	7.84M
June 02, 2026	22.77	22.05	22.05	23	21.85	7.92M
June 01, 2026	22.54	22.93	22.93	23.8	22.22	10.13M
May 29, 2026	23.37	22.8	22.8	23.82	22.63	8.92M
May 28, 2026	23.11	23.19	23.19	23.6	22.55	9.45M
May 27, 2026	24.6	23.28	23.28	24.75	23.11	11.26M
May 26, 2026	24.83	24.61	24.61	25.08	23.92	8.82M
May 25, 2026	24.57	25.04	25.04	25.98	24.35	10.31M
May 22, 2026	24.35	24.64	24.64	25.19	23.88	13.38M
May 21, 2026	26.08	23.87	23.87	26.08	23.71	16.68M
May 20, 2026	25.74	25.06	25.06	26.26	24.83	14.76M
May 19, 2026	25.5	26	26	26.51	25.19	17.38M
May 18, 2026	26.08	25.46	25.46	26.59	25.08	16.74M
May 15, 2026	25.1	25.48	25.48	26.35	24.81	20.59M
May 14, 2026	25	25.33	25.33	25.97	24.2	24.19M
May 13, 2026	24.1	24.81	24.81	25.03	23.95	16.55M
May 12, 2026	24.43	24.3	24.3	24.62	23.91	16.27M
May 11, 2026	23.99	24.59	24.59	25.11	23.99	33.69M
May 08, 2026	23.01	24.51	24.51	26.23	22.8	54.44M