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 ¥158.23 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥540.54, while ¥1000 invested 1 year ago would be worth ¥687.29. This corresponds to total returns of -84.18%, -45.95%, -31.27%, respectively, with annualized returns of -16.83%, -11.58%, -31.27%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 2.06 | 2 | 2 | 2.08 | 1.99 | 19.82M |
| October 21, 2026 | 2.06 | 2.07 | 2.07 | 2.12 | 2.05 | 29.42M |
| October 20, 2026 | 2.05 | 2.05 | 2.05 | 2.07 | 2.03 | 14M |
| October 19, 2026 | 2.06 | 2.05 | 2.05 | 2.07 | 2.01 | 17.52M |
| October 16, 2026 | 2.07 | 2.06 | 2.06 | 2.11 | 2.05 | 20.19M |
| October 15, 2026 | 2.07 | 2.05 | 2.05 | 2.09 | 2.03 | 22.4M |
| October 14, 2026 | 2.17 | 2.1 | 2.1 | 2.19 | 2.09 | 20.17M |
| October 13, 2026 | 2.13 | 2.18 | 2.18 | 2.19 | 2.08 | 25.62M |
| October 12, 2026 | 2.24 | 2.15 | 2.15 | 2.24 | 2.13 | 29.38M |
| October 09, 2026 | 2.18 | 2.23 | 2.23 | 2.23 | 2.13 | 35.8M |
| October 08, 2026 | 2.14 | 2.16 | 2.16 | 2.22 | 2.12 | 33.57M |
| September 30, 2026 | 2.15 | 2.13 | 2.13 | 2.16 | 2.1 | 26.95M |
| September 29, 2026 | 2.1 | 2.14 | 2.14 | 2.15 | 2.08 | 23.99M |
| September 28, 2026 | 2.1 | 2.1 | 2.1 | 2.12 | 2.07 | 33.7M |
| September 24, 2026 | 2.16 | 2.09 | 2.09 | 2.17 | 2.08 | 34.51M |
| September 23, 2026 | 2.25 | 2.15 | 2.15 | 2.26 | 2.15 | 42.58M |
| September 22, 2026 | 2.3 | 2.25 | 2.25 | 2.32 | 2.24 | 43.94M |
| September 21, 2026 | 2.2 | 2.3 | 2.3 | 2.41 | 2.19 | 78.9M |
| September 18, 2026 | 2.18 | 2.19 | 2.19 | 2.21 | 2.16 | 31.38M |
| September 17, 2026 | 2.25 | 2.18 | 2.18 | 2.25 | 2.16 | 36.9M |
| September 16, 2026 | 2.17 | 2.24 | 2.24 | 2.3 | 2.15 | 57.65M |
| September 15, 2026 | 2.29 | 2.17 | 2.17 | 2.3 | 2.16 | 54.49M |
| September 11, 2026 | 2.42 | 2.32 | 2.32 | 2.43 | 2.29 | 46.49M |
| September 10, 2026 | 2.51 | 2.4 | 2.4 | 2.52 | 2.36 | 59.84M |
| September 09, 2026 | 2.67 | 2.54 | 2.54 | 2.7 | 2.52 | 77.2M |
| September 08, 2026 | 2.73 | 2.71 | 2.71 | 2.83 | 2.69 | 111.72M |
| September 07, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 5.91M |
| September 04, 2026 | 3.22 | 3.17 | 3.17 | 3.23 | 3.16 | 12.6M |
| September 03, 2026 | 3.27 | 3.21 | 3.21 | 3.28 | 3.19 | 12.16M |
| September 02, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.21 | 14.15M |
| September 01, 2026 | 3.24 | 3.28 | 3.28 | 3.31 | 3.23 | 16.12M |
| August 31, 2026 | 3.25 | 3.24 | 3.24 | 3.28 | 3.18 | 16.56M |
| August 28, 2026 | 3.19 | 3.26 | 3.26 | 3.3 | 3.19 | 23.34M |
| August 27, 2026 | 3.13 | 3.2 | 3.2 | 3.28 | 3.13 | 24.96M |
| August 26, 2026 | 3.15 | 3.14 | 3.14 | 3.21 | 3.12 | 16.89M |
| August 25, 2026 | 3.09 | 3.15 | 3.15 | 3.16 | 3.07 | 13.59M |
| August 24, 2026 | 3.1 | 3.11 | 3.11 | 3.15 | 3.07 | 13.21M |
| August 21, 2026 | 3.12 | 3.09 | 3.09 | 3.12 | 3.02 | 11.68M |
| August 20, 2026 | 3.13 | 3.11 | 3.11 | 3.19 | 3.09 | 17.44M |
| August 19, 2026 | 3.1 | 3.06 | 3.06 | 3.17 | 3.04 | 17.31M |
| August 18, 2026 | 3.15 | 3.16 | 3.16 | 3.22 | 3.12 | 19.34M |
| August 17, 2026 | 3.13 | 3.15 | 3.15 | 3.17 | 3.07 | 15.56M |
| August 14, 2026 | 3.14 | 3.12 | 3.12 | 3.15 | 3.04 | 17.58M |
| August 13, 2026 | 3.16 | 3.11 | 3.11 | 3.22 | 3.1 | 18.26M |
| August 12, 2026 | 3.11 | 3.17 | 3.17 | 3.2 | 3.07 | 24.85M |
| August 11, 2026 | 3.06 | 3.08 | 3.08 | 3.1 | 3 | 17.43M |
| August 10, 2026 | 3.04 | 3.06 | 3.06 | 3.06 | 2.97 | 18.49M |
| August 07, 2026 | 3.06 | 3.01 | 3.01 | 3.07 | 2.97 | 17.49M |
| August 06, 2026 | 3.04 | 3.06 | 3.06 | 3.09 | 3 | 23.54M |
| August 05, 2026 | 3.01 | 3.05 | 3.05 | 3.08 | 3 | 23.64M |
| August 04, 2026 | 2.98 | 3 | 3 | 3.01 | 2.96 | 19.16M |
| August 03, 2026 | 3 | 2.98 | 2.98 | 3.01 | 2.92 | 21.53M |
| 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 |
AD
