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 ¥566.4 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,513.32, while ¥1000 invested 1 year ago would be worth ¥755.07. This corresponds to total returns of -43.36%, 51.33%, -24.49%, respectively, with annualized returns of -5.52%, 8.63%, -24.49%.

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
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
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