Kangxin New Materials Co., Ltd (600076.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600076.SS Historical Return
If you invested ¥1000 in Kangxin New Materials Co., Ltd (600076.SS) 10 years ago, it would be worth ¥222.72 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥788.36, while ¥1000 invested 1 year ago would be worth ¥1,257.38. This corresponds to total returns of -77.73%, -21.16%, 25.74%, respectively, with annualized returns of -13.94%, -4.64%, 25.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600076.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.95 | 3.03 | 3.03 | 3.19 | 2.92 | 34.3M |
| July 30, 2026 | 2.9 | 2.92 | 2.92 | 3.09 | 2.89 | 34.14M |
| July 29, 2026 | 2.94 | 2.88 | 2.88 | 3.05 | 2.85 | 38.63M |
| July 28, 2026 | 2.95 | 3 | 3 | 3 | 2.93 | 17.05M |
| July 27, 2026 | 2.65 | 2.73 | 2.73 | 2.73 | 2.64 | 11.87M |
| July 23, 2026 | 2.67 | 2.74 | 2.74 | 2.74 | 2.64 | 13.61M |
| July 22, 2026 | 2.72 | 2.66 | 2.66 | 2.74 | 2.66 | 12.83M |
| July 21, 2026 | 2.68 | 2.74 | 2.74 | 2.75 | 2.5 | 24.54M |
| July 20, 2026 | 2.85 | 2.67 | 2.67 | 2.89 | 2.63 | 30.02M |
| July 17, 2026 | 3 | 2.85 | 2.85 | 3.03 | 2.81 | 26.31M |
| July 16, 2026 | 3 | 3 | 3 | 3.09 | 2.98 | 20.15M |
| July 15, 2026 | 3.08 | 3.05 | 3.05 | 3.16 | 3.05 | 19.43M |
| July 14, 2026 | 3.04 | 3.1 | 3.1 | 3.12 | 2.99 | 19.64M |
| July 13, 2026 | 3.18 | 3.04 | 3.04 | 3.21 | 3.02 | 28.67M |
| July 10, 2026 | 3.21 | 3.22 | 3.22 | 3.31 | 3.15 | 31.25M |
| July 09, 2026 | 3.2 | 3.22 | 3.22 | 3.27 | 3.1 | 37.07M |
| July 08, 2026 | 3.4 | 3.16 | 3.16 | 3.41 | 3.15 | 61.19M |
| July 07, 2026 | 3.35 | 3.49 | 3.49 | 3.66 | 3.33 | 75.84M |
| July 06, 2026 | 3.38 | 3.33 | 3.33 | 3.48 | 3.32 | 39.46M |
| July 03, 2026 | 3.43 | 3.42 | 3.42 | 3.59 | 3.35 | 65.99M |
| July 02, 2026 | 3.72 | 3.6 | 3.6 | 3.88 | 3.49 | 110.94M |
| July 01, 2026 | 3.48 | 3.64 | 3.64 | 3.64 | 3.41 | 24.89M |
| June 30, 2026 | 2.98 | 3.31 | 3.31 | 3.31 | 2.95 | 42.83M |
| June 29, 2026 | 3.09 | 3.01 | 3.01 | 3.13 | 2.89 | 42.15M |
| June 26, 2026 | 3.2 | 3.09 | 3.09 | 3.22 | 3.09 | 30.38M |
| June 25, 2026 | 3.37 | 3.19 | 3.19 | 3.5 | 3.18 | 48.02M |
| June 24, 2026 | 3.56 | 3.38 | 3.38 | 3.57 | 3.3 | 41.58M |
| June 23, 2026 | 3.72 | 3.53 | 3.53 | 3.74 | 3.49 | 51.99M |
| June 22, 2026 | 3.88 | 3.76 | 3.76 | 3.9 | 3.73 | 86.35M |
| June 18, 2026 | 3.42 | 3.67 | 3.67 | 3.67 | 3.37 | 29.61M |
| June 17, 2026 | 3.47 | 3.34 | 3.34 | 3.5 | 3.33 | 30.67M |
| June 16, 2026 | 3.47 | 3.49 | 3.49 | 3.54 | 3.4 | 22.78M |
| June 15, 2026 | 3.51 | 3.48 | 3.48 | 3.53 | 3.42 | 26.4M |
| June 12, 2026 | 3.51 | 3.47 | 3.47 | 3.6 | 3.45 | 22.81M |
| June 11, 2026 | 3.48 | 3.46 | 3.46 | 3.54 | 3.37 | 28.71M |
| June 10, 2026 | 3.59 | 3.52 | 3.52 | 3.72 | 3.48 | 35.06M |
| June 09, 2026 | 3.53 | 3.64 | 3.64 | 3.65 | 3.46 | 32.09M |
| June 08, 2026 | 3.53 | 3.52 | 3.52 | 3.69 | 3.44 | 30.83M |
| June 05, 2026 | 3.55 | 3.59 | 3.59 | 3.72 | 3.45 | 34.96M |
| June 04, 2026 | 3.63 | 3.55 | 3.55 | 3.65 | 3.53 | 22.17M |
| June 03, 2026 | 3.63 | 3.66 | 3.66 | 3.72 | 3.6 | 32.84M |
| June 02, 2026 | 3.61 | 3.65 | 3.65 | 3.68 | 3.47 | 33.38M |
| June 01, 2026 | 3.52 | 3.59 | 3.59 | 3.8 | 3.43 | 41.72M |
| May 29, 2026 | 3.68 | 3.51 | 3.51 | 3.7 | 3.47 | 33.06M |
| May 28, 2026 | 3.6 | 3.68 | 3.68 | 3.68 | 3.57 | 30.72M |
| May 27, 2026 | 3.71 | 3.62 | 3.62 | 3.75 | 3.57 | 40.8M |
| May 26, 2026 | 3.91 | 3.7 | 3.7 | 3.91 | 3.65 | 64.98M |
| May 25, 2026 | 4 | 3.94 | 3.94 | 4 | 3.86 | 51.29M |
| May 22, 2026 | 4.1 | 3.96 | 3.96 | 4.13 | 3.84 | 96.62M |
| May 21, 2026 | 3.98 | 4.09 | 4.09 | 4.44 | 3.98 | 135.91M |
| May 20, 2026 | 3.92 | 4.04 | 4.04 | 4.23 | 3.86 | 97.72M |
| May 19, 2026 | 4.11 | 3.95 | 3.95 | 4.12 | 3.87 | 89.42M |
| May 18, 2026 | 4.23 | 4.14 | 4.14 | 4.4 | 4.06 | 106.27M |
| May 15, 2026 | 4.21 | 4.28 | 4.28 | 4.49 | 4.21 | 109.05M |
| May 14, 2026 | 4.25 | 4.4 | 4.4 | 4.66 | 4.25 | 170.55M |
| May 13, 2026 | 4.32 | 4.24 | 4.24 | 4.55 | 4.1 | 203.47M |
| May 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | 61.09M |
| May 11, 2026 | 3.78 | 3.96 | 3.96 | 3.96 | 3.72 | 62.51M |
| May 08, 2026 | 3.31 | 3.6 | 3.6 | 3.6 | 3.31 | 33.18M |
| May 07, 2026 | 3.36 | 3.27 | 3.27 | 3.41 | 3.24 | 28.18M |
AD
