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 ¥278.41 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 ¥695.44, while ¥1000 invested 1 year ago would be worth ¥494.42. This corresponds to total returns of -72.16%, -30.46%, -50.56%, respectively, with annualized returns of -12%, -7%, -50.56%.

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
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
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