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

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 ¥336.48 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 ¥819.65, while ¥1000 invested 1 year ago would be worth ¥516.19. This corresponds to total returns of -66.35%, -18.04%, -48.38%, respectively, with annualized returns of -10.31%, -3.9%, -48.38%.

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
August 21, 2026	10.44	10.68	10.68	10.78	10.37	13.67M
August 20, 2026	10.43	10.49	10.49	10.54	10.4	10.68M
August 19, 2026	10.67	10.4	10.4	10.75	10.36	16.46M
August 18, 2026	10.94	10.74	10.74	10.97	10.58	15.31M
August 17, 2026	10.92	10.94	10.94	10.98	10.72	11.3M
August 14, 2026	11	10.91	10.91	11.14	10.72	16.48M
August 13, 2026	11.1	11.03	11.03	11.5	11.01	21.34M
August 12, 2026	11.22	11.08	11.08	11.25	11.01	14.9M
August 11, 2026	11.2	11.13	11.13	11.4	11.07	13.67M
August 10, 2026	11.19	11.26	11.26	11.36	11.07	15.73M
August 07, 2026	11.29	11.13	11.13	11.48	10.96	29.27M
August 06, 2026	11.5	11.43	11.43	12.05	11.38	41.97M
August 05, 2026	11.3	11.7	11.7	12.43	11.25	49.59M
August 04, 2026	11.4	11.3	11.3	11.59	11.28	24.83M
August 03, 2026	11.19	11.38	11.38	11.44	11.08	20.43M
July 31, 2026	10.91	11.08	11.08	11.3	10.78	27.02M
July 30, 2026	10.56	10.97	10.97	11.1	10.53	30.63M
July 29, 2026	10.32	10.59	10.59	10.68	10.26	21.53M
July 28, 2026	10.01	10.31	10.31	10.47	10.01	20.53M
July 27, 2026	9.79	10.13	10.13	10.19	9.7	15.31M
July 23, 2026	10	10.2	10.2	10.24	9.93	14.13M
July 22, 2026	10.18	10.05	10.05	10.34	10	19.83M
July 21, 2026	10.08	10.34	10.34	10.55	10.08	25.12M
July 20, 2026	9.98	10.13	10.13	10.25	9.91	19.44M
July 17, 2026	10.1	9.91	9.91	10.27	9.89	21.61M
July 16, 2026	10.12	10.15	10.15	10.23	9.94	17.28M
July 15, 2026	9.85	10.15	10.15	10.22	9.8	18.47M
July 14, 2026	9.95	9.88	9.88	9.97	9.72	15.58M
July 13, 2026	10.17	9.75	9.75	10.27	9.7	20.13M
July 10, 2026	10.18	10.17	10.17	10.48	9.96	18.71M
July 09, 2026	10.05	10.21	10.21	10.25	9.92	16.18M
July 08, 2026	9.99	10.14	10.14	10.23	9.9	15.42M
July 07, 2026	10.27	9.99	9.99	10.28	9.95	13.59M
July 06, 2026	10.55	10.26	10.26	10.63	10.25	13.76M
July 03, 2026	10.58	10.46	10.46	10.81	10.41	18.4M
July 02, 2026	11.07	10.48	10.48	11.19	10.45	28.05M
July 01, 2026	10.06	11.07	11.07	11.07	10.03	31M
June 30, 2026	9.98	10.06	10.06	10.12	9.87	14.17M
June 29, 2026	10.24	10	10	10.37	9.93	18.31M
June 26, 2026	11.07	10.24	10.24	11.07	10.2	29.66M
June 25, 2026	11.1	11.14	11.14	11.43	10.98	22.23M
June 24, 2026	11.87	11.18	11.18	11.92	11.12	24.23M
June 23, 2026	11.71	11.87	11.87	12.29	11.65	31.04M
June 22, 2026	11.02	11.83	11.83	11.89	10.7	37.31M
June 18, 2026	11.4	11.1	11.1	11.52	11.1	16.46M
June 17, 2026	11.68	11.44	11.44	11.81	11.32	15.7M
June 16, 2026	11.66	11.75	11.75	11.9	11.55	14.43M
June 15, 2026	11.6	11.75	11.75	12.27	11.58	25.36M
June 12, 2026	11.35	11.53	11.53	11.82	11.1	24.84M
June 11, 2026	11.8	11.21	11.21	11.9	11.1	23.56M
June 10, 2026	12.14	11.9	11.9	12.26	11.6	18.1M
June 09, 2026	12.11	12.24	12.24	12.27	11.89	17.52M
June 08, 2026	12.2	12.04	12.04	12.52	12.01	18.8M
June 05, 2026	12.52	12.47	12.47	12.8	12.2	20.69M
June 04, 2026	12.81	12.44	12.44	12.92	12.35	19.89M
June 03, 2026	13.03	12.9	12.9	13.36	12.77	21.39M
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