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

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 ¥878.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,377.52, while ¥1000 invested 1 year ago would be worth ¥1,180.26. This corresponds to total returns of -12.14%, 137.75%, 18.03%, respectively, with annualized returns of -1.29%, 18.91%, 18.03%.

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
August 21, 2026	16.5	16.5	16.5	16.94	16.5	14.54M
August 20, 2026	20.47	18.33	18.33	20.47	17.9	49.73M
August 19, 2026	20	19.5	19.5	20.8	18.84	49.08M
August 18, 2026	18.12	20.93	20.93	20.93	18.12	57.4M
August 17, 2026	17.61	19.03	19.03	19.36	17.23	63.98M
August 14, 2026	15.57	17.6	17.6	17.6	15.04	45.04M
August 13, 2026	15.56	16	16	16.89	15.54	52.42M
August 12, 2026	15.71	17.27	17.27	17.27	15.53	63.09M
August 11, 2026	14.9	15.7	15.7	15.7	14.8	48.44M
August 10, 2026	14.27	14.27	14.27	14.27	14.27	5.9M
August 07, 2026	11.9	12.97	12.97	12.97	11.6	15.72M
August 06, 2026	10.7	11.79	11.79	11.79	10.62	13.31M
August 05, 2026	10.77	10.72	10.72	10.85	10.64	2.65M
August 04, 2026	10.83	10.79	10.79	10.98	10.75	2.6M
August 03, 2026	10.5	10.79	10.79	10.79	10.42	3.02M
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