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 ¥357.29 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥741.73, while ¥1000 invested 1 year ago would be worth ¥516.92. This corresponds to total returns of -64.27%, -25.83%, -48.31%, respectively, with annualized returns of -9.78%, -5.8%, -48.31%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 10.86 | 10.54 | 10.54 | 10.87 | 10.42 | 14.19M |
| September 10, 2026 | 10.89 | 10.91 | 10.91 | 10.97 | 10.75 | 7.86M |
| September 09, 2026 | 11.02 | 10.89 | 10.89 | 11.05 | 10.84 | 9.94M |
| September 08, 2026 | 10.98 | 11.09 | 11.09 | 11.21 | 10.85 | 11.07M |
| September 07, 2026 | 11.15 | 11.01 | 11.01 | 11.26 | 10.95 | 15.49M |
| September 04, 2026 | 11.16 | 11.18 | 11.18 | 11.53 | 11.13 | 18.99M |
| September 03, 2026 | 11.3 | 11.08 | 11.08 | 11.34 | 11.07 | 10.77M |
| September 02, 2026 | 11.32 | 11.2 | 11.2 | 11.38 | 11.05 | 14.57M |
| September 01, 2026 | 11.06 | 11.38 | 11.38 | 11.47 | 10.97 | 22.79M |
| August 31, 2026 | 11 | 11.05 | 11.05 | 11.15 | 10.84 | 12.86M |
| August 28, 2026 | 11.28 | 11.1 | 11.1 | 11.3 | 11.08 | 13.31M |
| August 27, 2026 | 10.95 | 11.27 | 11.27 | 11.29 | 10.92 | 20.28M |
| August 26, 2026 | 10.73 | 10.97 | 10.97 | 11.15 | 10.7 | 20.79M |
| August 25, 2026 | 10.66 | 10.73 | 10.73 | 10.77 | 10.6 | 13.13M |
| August 24, 2026 | 10.61 | 10.62 | 10.62 | 10.8 | 10.46 | 11.72M |
| 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 |
AD
