Kangxin New Materials Co., Ltd (600076.SS) SHH
3.68
+0.03(+0.82%)
Currency In CNY
- 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 ¥288.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥732.53, while ¥1000 invested 1 year ago would be worth ¥1,623.89. This corresponds to total returns of -71.17%, -26.75%, 62.39%, respectively, with annualized returns of -11.69%, -6.03%, 62.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600076.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 3.29 | 3.35 | 3.35 | 3.43 | 3.29 | 22.97M |
| April 30, 2026 | 3.34 | 3.33 | 3.33 | 3.47 | 3.25 | 39.46M |
| April 29, 2026 | 3.37 | 3.52 | 3.52 | 3.63 | 3.34 | 33.2M |
| April 28, 2026 | 3.33 | 3.38 | 3.38 | 3.44 | 3.32 | 13.99M |
| April 27, 2026 | 3.3 | 3.35 | 3.35 | 3.37 | 3.24 | 13.46M |
| April 24, 2026 | 3.31 | 3.32 | 3.32 | 3.37 | 3.24 | 16.71M |
| April 23, 2026 | 3.4 | 3.29 | 3.29 | 3.41 | 3.28 | 21.53M |
| April 22, 2026 | 3.44 | 3.4 | 3.4 | 3.44 | 3.36 | 15.91M |
| April 21, 2026 | 3.52 | 3.44 | 3.44 | 3.52 | 3.41 | 15.23M |
| April 20, 2026 | 3.51 | 3.52 | 3.52 | 3.54 | 3.45 | 16.3M |
| April 17, 2026 | 3.59 | 3.51 | 3.51 | 3.6 | 3.49 | 17.76M |
| April 16, 2026 | 3.56 | 3.59 | 3.59 | 3.61 | 3.55 | 10.57M |
| April 15, 2026 | 3.63 | 3.55 | 3.55 | 3.63 | 3.54 | 14.36M |
| April 14, 2026 | 3.63 | 3.62 | 3.62 | 3.64 | 3.58 | 16.14M |
| April 13, 2026 | 3.61 | 3.59 | 3.59 | 3.66 | 3.58 | 18.59M |
| April 10, 2026 | 3.65 | 3.63 | 3.63 | 3.81 | 3.63 | 27.42M |
| April 09, 2026 | 3.64 | 3.61 | 3.61 | 3.73 | 3.57 | 22.9M |
| April 08, 2026 | 3.53 | 3.62 | 3.62 | 3.63 | 3.48 | 20.45M |
| April 07, 2026 | 3.42 | 3.45 | 3.45 | 3.46 | 3.36 | 13.41M |
| April 03, 2026 | 3.45 | 3.37 | 3.37 | 3.5 | 3.36 | 14.56M |
| April 02, 2026 | 3.54 | 3.46 | 3.46 | 3.58 | 3.44 | 15M |
| April 01, 2026 | 3.65 | 3.55 | 3.55 | 3.69 | 3.53 | 21.32M |
| March 31, 2026 | 3.62 | 3.53 | 3.53 | 3.64 | 3.52 | 18.4M |
| March 30, 2026 | 3.65 | 3.61 | 3.61 | 3.66 | 3.52 | 26.74M |
| March 27, 2026 | 3.6 | 3.69 | 3.69 | 3.73 | 3.56 | 33.54M |
| March 26, 2026 | 3.6 | 3.6 | 3.6 | 3.77 | 3.55 | 47.44M |
| March 25, 2026 | 3.45 | 3.55 | 3.55 | 3.62 | 3.41 | 45.9M |
| March 24, 2026 | 3.2 | 3.45 | 3.45 | 3.45 | 3.18 | 29.81M |
| March 23, 2026 | 3.3 | 3.14 | 3.14 | 3.31 | 3.11 | 29.01M |
| March 20, 2026 | 3.46 | 3.36 | 3.36 | 3.51 | 3.35 | 20.77M |
| March 19, 2026 | 3.53 | 3.47 | 3.47 | 3.55 | 3.45 | 19.14M |
| March 18, 2026 | 3.52 | 3.56 | 3.56 | 3.57 | 3.49 | 18.94M |
| March 17, 2026 | 3.55 | 3.53 | 3.53 | 3.67 | 3.53 | 22.12M |
| March 16, 2026 | 3.56 | 3.57 | 3.57 | 3.63 | 3.49 | 20.4M |
| March 13, 2026 | 3.54 | 3.56 | 3.56 | 3.64 | 3.51 | 19.53M |
| March 12, 2026 | 3.62 | 3.55 | 3.55 | 3.63 | 3.53 | 17.8M |
| March 11, 2026 | 3.68 | 3.62 | 3.62 | 3.69 | 3.59 | 23.43M |
| March 10, 2026 | 3.64 | 3.69 | 3.69 | 3.71 | 3.64 | 10.65M |
| March 09, 2026 | 3.62 | 3.62 | 3.62 | 3.66 | 3.56 | 19.93M |
| March 06, 2026 | 3.61 | 3.7 | 3.7 | 3.71 | 3.59 | 19.53M |
| March 05, 2026 | 3.65 | 3.62 | 3.62 | 3.69 | 3.6 | 23.11M |
