Shanghai Kai Kai Industry Company Limited (600272.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600272.SS Historical Return
If you invested ¥1000 in Shanghai Kai Kai Industry Company Limited (600272.SS) 10 years ago, it would be worth ¥560.19 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,541.97, while ¥1000 invested 1 year ago would be worth ¥735.77. This corresponds to total returns of -43.98%, 54.2%, -26.42%, respectively, with annualized returns of -5.63%, 9.04%, -26.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600272.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.3 | 10.47 | 10.47 | 10.49 | 10.28 | 2.18M |
| July 30, 2026 | 10.41 | 10.3 | 10.3 | 10.59 | 10.27 | 2.59M |
| July 29, 2026 | 10.32 | 10.41 | 10.41 | 10.5 | 10.28 | 2.58M |
| July 28, 2026 | 10.21 | 10.24 | 10.24 | 10.45 | 10.21 | 2.33M |
| July 27, 2026 | 10.03 | 10.24 | 10.24 | 10.3 | 9.95 | 2.58M |
| July 23, 2026 | 10.22 | 10.5 | 10.5 | 10.5 | 10.19 | 2.67M |
| July 22, 2026 | 10.38 | 10.3 | 10.3 | 10.71 | 10.24 | 3.1M |
| July 21, 2026 | 10.8 | 10.46 | 10.46 | 10.82 | 10.21 | 4.81M |
| July 20, 2026 | 11.01 | 10.85 | 10.85 | 11.18 | 10.7 | 4.71M |
| July 17, 2026 | 11.52 | 11.12 | 11.12 | 11.73 | 11.09 | 4.91M |
| July 16, 2026 | 11.26 | 11.59 | 11.59 | 11.68 | 11.26 | 4.31M |
| July 15, 2026 | 11.13 | 11.41 | 11.41 | 11.54 | 11.13 | 5.55M |
| July 14, 2026 | 10.82 | 11.3 | 11.3 | 11.36 | 10.72 | 5.83M |
| July 13, 2026 | 10.78 | 10.81 | 10.81 | 10.99 | 10.69 | 3.13M |
| July 10, 2026 | 10.68 | 10.79 | 10.79 | 10.93 | 10.31 | 3.16M |
| July 09, 2026 | 10.68 | 10.53 | 10.53 | 10.85 | 10.41 | 2.21M |
| July 08, 2026 | 10.67 | 10.68 | 10.68 | 10.81 | 10.51 | 1.87M |
| July 07, 2026 | 10.98 | 10.66 | 10.66 | 10.98 | 10.64 | 2.3M |
| July 06, 2026 | 11.09 | 10.99 | 10.99 | 11.16 | 10.9 | 2.95M |
| July 03, 2026 | 10.7 | 11.12 | 11.12 | 11.19 | 10.67 | 5.1M |
| July 02, 2026 | 10.54 | 10.63 | 10.63 | 10.86 | 10.49 | 3.39M |
| July 01, 2026 | 10.28 | 10.54 | 10.54 | 10.59 | 10.01 | 3.71M |
| June 30, 2026 | 10.4 | 10.14 | 10.14 | 10.4 | 10.1 | 2.64M |
| June 29, 2026 | 10.14 | 10.37 | 10.37 | 10.47 | 9.79 | 3.3M |
| June 26, 2026 | 10.33 | 10.14 | 10.14 | 10.42 | 10.04 | 2.48M |
| June 25, 2026 | 10.61 | 10.39 | 10.39 | 10.61 | 10.2 | 2.56M |
| June 24, 2026 | 11.1 | 10.61 | 10.61 | 11.13 | 10.56 | 3.2M |
| June 23, 2026 | 10.5 | 11.06 | 11.06 | 11.23 | 10.49 | 4.22M |
| June 22, 2026 | 10.84 | 10.63 | 10.63 | 10.84 | 10.28 | 3.26M |
| June 18, 2026 | 10.77 | 10.84 | 10.84 | 10.89 | 10.56 | 2.32M |
| June 17, 2026 | 10.96 | 10.8 | 10.8 | 10.96 | 10.77 | 2.23M |
| June 16, 2026 | 10.95 | 11 | 11 | 11.08 | 10.77 | 2.65M |
| June 15, 2026 | 11.2 | 10.98 | 10.98 | 11.29 | 10.9 | 2.86M |
| June 12, 2026 | 11 | 11.11 | 11.11 | 11.18 | 10.84 | 2.26M |
| June 11, 2026 | 10.92 | 11.01 | 11.01 | 11.03 | 10.72 | 2.93M |
| June 10, 2026 | 11.25 | 11.03 | 11.03 | 11.35 | 10.88 | 2.01M |
| June 09, 2026 | 11.24 | 11.25 | 11.25 | 11.29 | 10.84 | 2.96M |
| June 08, 2026 | 10.95 | 11.01 | 11.01 | 11.35 | 10.87 | 2.77M |
| June 05, 2026 | 10.89 | 11.12 | 11.12 | 11.21 | 10.89 | 2.47M |
| June 04, 2026 | 11.11 | 10.87 | 10.87 | 11.2 | 10.8 | 2.63M |
| June 03, 2026 | 11.45 | 11.14 | 11.14 | 11.65 | 11.05 | 3.2M |
| June 02, 2026 | 11.6 | 11.48 | 11.48 | 11.7 | 11.4 | 2.19M |
| 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 |
AD
