Shanghai Kai Kai Industry Company Limited (600272.SS) SHH

11.48

-0.12(-1.03%)

Updated at June 02 03:00PM

Currency In CNY

600272.SS Historical Return

If you invested ¥1000 in Shanghai Kai Kai Industry Company Limited (600272.SS) 10 years ago, it would be worth ¥682.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,661.36, while ¥1000 invested 1 year ago would be worth ¥825.31. This corresponds to total returns of -31.71%, 66.14%, -17.47%, respectively, with annualized returns of -3.74%, 10.68%, -17.47%.

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

600272.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	11.31	11.6	11.6	11.62	11.22	2.47M
May 29, 2026	11.28	11.35	11.35	11.44	11.2	2.42M
May 28, 2026	11.42	11.26	11.26	11.42	11.07	2.14M
May 27, 2026	11.47	11.35	11.35	11.55	11.24	2.44M
May 26, 2026	11.64	11.51	11.51	11.7	11.42	2.12M
May 25, 2026	11.9	11.66	11.66	11.94	11.5	2.97M
May 22, 2026	11.8	11.9	11.9	11.94	11.7	1.93M
May 21, 2026	12.14	11.84	11.84	12.3	11.79	2.67M
May 20, 2026	12.44	12.14	12.14	12.44	12.1	2.21M
May 19, 2026	12.3	12.38	12.38	12.49	12.26	1.75M
May 18, 2026	12.29	12.35	12.35	12.37	12.13	1.91M
May 15, 2026	12.38	12.28	12.28	12.49	12.23	2.53M
May 14, 2026	12.58	12.44	12.44	12.58	12.36	2.32M
May 13, 2026	12.66	12.58	12.58	12.71	12.51	2.11M
May 12, 2026	12.81	12.68	12.68	12.81	12.56	3.01M
May 11, 2026	12.72	12.82	12.82	12.83	12.61	3.08M
May 08, 2026	12.73	12.75	12.75	12.8	12.59	3.06M
May 07, 2026	12.78	12.7	12.7	12.78	12.56	3.48M
May 06, 2026	12.61	12.72	12.72	12.72	12.51	2.98M
April 30, 2026	12.38	12.64	12.64	12.85	12.36	5.11M
April 29, 2026	12.1	12.26	12.26	12.29	12.03	2.67M
April 28, 2026	12.28	12.13	12.13	12.32	12.04	2.23M
April 27, 2026	12.13	12.28	12.28	12.29	12.02	2.69M
April 24, 2026	12.18	12.15	12.15	12.19	12.03	1.56M
April 23, 2026	12.18	12.15	12.15	12.27	12.07	1.94M
April 22, 2026	12.17	12.17	12.17	12.26	12.05	2.44M
April 21, 2026	12.32	12.25	12.25	12.39	12.16	1.94M
April 20, 2026	12.34	12.34	12.34	12.37	12.23	1.87M
April 17, 2026	12.41	12.27	12.27	12.46	12.22	2.66M
April 16, 2026	12.55	12.49	12.49	12.56	12.31	3.37M
April 15, 2026	12.55	12.61	12.61	12.72	12.4	4.04M
April 14, 2026	12.44	12.47	12.47	12.53	12.21	3.35M
April 13, 2026	12.54	12.4	12.4	12.55	12.26	3.87M
April 10, 2026	12.66	12.56	12.56	12.85	12.4	4.87M
April 09, 2026	13.1	12.66	12.66	13.18	12.64	6.25M
April 08, 2026	13.3	13.16	13.16	13.3	13	9.86M
April 07, 2026	12.9	13.31	13.31	13.62	12.6	11.66M
April 03, 2026	12.72	13.17	13.17	13.5	12.51	12.41M
April 02, 2026	12.79	12.92	12.92	13.05	12.73	5.25M
April 01, 2026	12.83	12.73	12.77	12.92	12.63	2.86M
March 31, 2026	12.85	12.75	12.75	13.05	12.71	2.27M
March 30, 2026	12.99	12.85	12.85	13.07	12.71	2.87M
March 27, 2026	12.48	12.96	12.96	12.97	12.48	2.54M
March 26, 2026	12.73	12.66	12.66	12.9	12.57	2.29M
March 25, 2026	12.5	12.68	12.68	12.74	12.47	1.87M
March 24, 2026	12.02	12.51	12.51	12.52	12.02	4.17M
March 23, 2026	12.51	11.88	11.88	12.55	11.77	4.32M
March 20, 2026	12.91	12.67	12.67	13.04	12.66	2.45M
March 19, 2026	13.13	12.91	12.91	13.24	12.88	2.31M
March 18, 2026	13.05	13.22	13.22	13.23	12.97	2.19M
March 17, 2026	13.25	13.05	13.05	13.28	13.04	1.85M
March 16, 2026	12.98	13.17	13.17	13.22	12.9	1.73M
March 13, 2026	12.95	13.03	13.03	13.18	12.93	1.59M
March 12, 2026	13.21	13.02	13.02	13.25	12.98	1.79M
March 11, 2026	13.27	13.21	13.21	13.32	13.16	1.86M
March 10, 2026	13.21	13.28	13.29	13.3	13.12	1.11M
March 09, 2026	13.07	13.09	13.09	13.2	13	1.86M
March 06, 2026	12.88	13.24	13.24	13.25	12.83	2.86M
March 05, 2026	12.93	12.89	12.89	13.03	12.86	2.31M
March 04, 2026	12.76	12.67	12.79	12.92	12.61	1.84M