Shenzhen Kingdom Sci-Tech Co., Ltd (600446.SS) SHH

13.18

+0.15(+1.15%)

Updated at June 03 11:20AM

Currency In CNY

600446.SS Historical Return

If you invested ¥1000 in Shenzhen Kingdom Sci-Tech Co., Ltd (600446.SS) 10 years ago, it would be worth ¥381.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥928.17, while ¥1000 invested 1 year ago would be worth ¥809.58. This corresponds to total returns of -61.89%, -7.18%, -19.04%, respectively, with annualized returns of -9.19%, -1.48%, -19.04%.

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

600446.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.38	13.03	13.03	13.45	12.78	22.68M
June 01, 2026	13.08	13.42	13.42	13.93	13.08	23.61M
May 29, 2026	13.62	13.08	13.08	13.73	13.05	21.57M
May 28, 2026	13.61	13.62	13.62	13.8	13	26.98M
May 27, 2026	14	13.72	13.72	14.27	13.66	20.99M
May 26, 2026	13.74	14.14	14.14	14.27	13.52	27.07M
May 25, 2026	13.69	13.86	13.86	14.29	13.61	23.12M
May 22, 2026	13.94	13.67	13.67	13.94	13.39	24.18M
May 21, 2026	14.16	13.81	13.81	14.68	13.81	38.53M
May 20, 2026	14.4	14.16	14.16	14.42	14.07	25.93M
May 19, 2026	14.23	14.41	14.41	14.64	14.15	57.33M
May 18, 2026	12.79	14.12	14.12	14.12	12.71	46.6M
May 15, 2026	13.21	12.84	12.84	13.29	12.74	21.94M
May 14, 2026	13.87	13.2	13.2	13.88	13.19	22.69M
May 13, 2026	13.87	13.73	13.73	13.88	13.57	19.5M
May 12, 2026	13.82	13.88	13.88	14.2	13.63	29.66M
May 11, 2026	13.73	13.92	13.92	13.98	13.57	29.93M
May 08, 2026	13.8	13.77	13.77	14.23	13.71	28.81M
May 07, 2026	13.87	13.83	13.83	13.92	13.65	20.81M
May 06, 2026	13.82	13.83	13.83	13.94	13.67	31.43M
April 30, 2026	13.48	13.68	13.68	13.83	13.45	24.1M
April 29, 2026	13.43	13.5	13.5	13.68	13.37	19.12M
April 28, 2026	13.5	13.45	13.45	13.73	13.4	21.2M
April 27, 2026	13.32	13.6	13.6	13.78	13.16	28.69M
April 24, 2026	13.46	13.33	13.33	13.7	13.28	24.91M
April 23, 2026	13.43	13.59	13.59	13.83	13.43	57.45M
April 22, 2026	12	13.31	13.31	13.31	11.88	46.04M
April 21, 2026	12.5	12.1	12.1	12.5	11.99	21.84M
April 20, 2026	12.76	12.48	12.48	12.77	12.43	17.14M
April 17, 2026	12.8	12.76	12.76	12.85	12.58	10.55M
April 16, 2026	12.63	12.85	12.85	12.9	12.59	13.04M
April 15, 2026	12.89	12.62	12.62	12.93	12.57	11.94M
April 14, 2026	12.95	12.84	12.84	12.99	12.73	13.77M
April 13, 2026	12.8	12.84	12.84	13.02	12.77	14.02M
April 10, 2026	12.75	13	13	13.18	12.75	22.45M
April 09, 2026	12.96	12.75	12.75	13	12.7	13.94M
April 08, 2026	12.86	13.16	13.16	13.18	12.84	19.8M
April 07, 2026	12.25	12.63	12.63	12.99	12.25	16.76M
April 03, 2026	12.55	12.26	12.26	12.6	12.24	8.23M
April 02, 2026	12.79	12.43	12.43	12.81	12.36	12.85M
April 01, 2026	12.75	12.86	12.86	13	12.6	14.59M
March 31, 2026	12.81	12.52	12.52	12.96	12.5	10.89M
March 30, 2026	12.68	12.82	12.82	12.87	12.51	13.2M
March 27, 2026	12.36	12.85	12.85	13	12.32	14.41M
March 26, 2026	12.95	12.49	12.49	12.95	12.49	11.05M
March 25, 2026	12.93	12.95	12.95	13.09	12.87	12.97M
March 24, 2026	12.85	12.94	12.94	12.95	12.48	15.59M
March 23, 2026	13.1	12.66	12.66	13.2	12.52	19M
March 20, 2026	13.84	13.32	13.32	13.89	13.32	14.82M
March 19, 2026	13.82	13.83	13.83	14.03	13.76	11.26M
March 18, 2026	14.09	14	14	14.17	13.85	11.34M
March 17, 2026	14.19	14.08	14.08	14.44	14.06	13.15M
March 16, 2026	14.02	14.16	14.16	14.25	13.97	13.34M
March 13, 2026	14.3	14.02	14.02	14.38	13.99	12.39M
March 12, 2026	14.24	14.39	14.39	14.53	14.22	10.01M
March 11, 2026	14.43	14.3	14.3	14.44	14.24	9.15M
March 10, 2026	14.51	14.33	14.38	14.66	14.31	8.34M
March 09, 2026	14.28	14.34	14.34	14.45	14.04	13.73M
March 06, 2026	14.1	14.5	14.5	14.55	14.09	13.15M
March 05, 2026	14.08	14.15	14.15	14.44	13.97	14.5M