Shenzhen Kingdom Sci-Tech Co., Ltd (600446.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600446.SS Historical Return
If you invested ¥1000 in Shenzhen Kingdom Sci-Tech Co., Ltd (600446.SS) 10 years ago, it would be worth ¥372.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥861.59, while ¥1000 invested 1 year ago would be worth ¥587.8. This corresponds to total returns of -62.76%, -13.84%, -41.22%, respectively, with annualized returns of -9.4%, -2.93%, -41.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600446.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
