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

13.59

+0.28(+2.10%)

Updated at April 23 03:00PM

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 ¥462.56 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,002.21, while ¥1000 invested 1 year ago would be worth ¥879.61. This corresponds to total returns of -53.74%, 0.22%, -12.04%, respectively, with annualized returns of -7.42%, 0.04%, -12.04%.

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
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
March 04, 2026	14.09	13.83	13.86	14.22	13.79	10.93M
March 03, 2026	14.85	14.14	14.14	14.92	14.06	22.86M
March 02, 2026	15.24	14.83	14.83	15.27	14.75	25.76M
February 27, 2026	15.15	15.46	15.46	15.46	15.15	17.38M
February 26, 2026	15.37	15.16	15.16	15.44	15.13	13.43M
February 25, 2026	15.08	15.31	15.31	15.41	15.06	16.65M
February 24, 2026	15.16	15.09	15.09	15.19	15.03	13.92M
February 13, 2026	15.08	15.08	15.08	15.33	15.07	14.11M
February 12, 2026	15.24	15.12	15.12	15.31	15.01	15.93M
February 11, 2026	15.26	15.24	15.24	15.42	15.17	13.68M
February 10, 2026	15.38	15.24	15.24	15.5	15.21	16.56M
February 09, 2026	15.33	15.37	15.37	15.4	15.2	12.98M
February 06, 2026	15.2	15.12	15.12	15.4	15.08	13.74M
February 05, 2026	15.42	15.27	15.27	15.48	15.24	12.17M
February 04, 2026	15.4	15.53	15.53	15.65	15.28	12.07M
February 03, 2026	15.39	15.51	15.51	15.55	15.23	12.2M
February 02, 2026	15.5	15.23	15.23	15.68	15.2	13.03M
January 30, 2026	15.83	15.56	15.56	15.94	15.41	17.18M
January 29, 2026	15.75	15.83	15.83	16.19	15.52	18.39M
January 28, 2026	16.06	15.91	15.91	16.15	15.81	15.21M
January 27, 2026	16.12	16.06	16.06	16.23	15.63	18.96M
January 26, 2026	16.52	16.12	16.12	16.52	15.98	27.57M
January 23, 2026	16.35	16.51	16.51	16.64	16.29	21.15M
January 22, 2026	16.29	16.33	16.33	16.47	16.22	17.23M
January 21, 2026	16.23	16.23	16.23	16.58	16.16	20.63M
January 20, 2026	16.63	16.39	16.39	16.79	16.24	24.11M