Shenzhen Kinwong Electronic Co., Ltd. (603228.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603228.SS Historical Return
If you invested ¥1000 in Shenzhen Kinwong Electronic Co., Ltd. (603228.SS) since IPO date, it would be worth ¥4,404.7 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 ¥2,412.87, while ¥1000 invested 1 year ago would be worth ¥1,352.92. This corresponds to total returns of 340.47%, 141.29%, 35.29%, respectively, with annualized returns of 16.85%, 19.25%, 35.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603228.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 68.73 | 70.05 | 70.05 | 73.69 | 68.26 | 44M |
| July 09, 2026 | 63.88 | 68.25 | 68.25 | 68.68 | 63.6 | 39.32M |
| July 08, 2026 | 65 | 62.5 | 62.5 | 65.5 | 61.54 | 19.51M |
| July 07, 2026 | 66.8 | 64.34 | 64.34 | 69.25 | 63.6 | 25.84M |
| July 06, 2026 | 71.78 | 67.78 | 67.78 | 71.78 | 65.81 | 40.3M |
| July 03, 2026 | 66.05 | 71.97 | 71.97 | 72.79 | 65 | 55.79M |
| July 02, 2026 | 66.16 | 66.17 | 66.17 | 70.16 | 64 | 25.19M |
| July 01, 2026 | 72.42 | 68.21 | 68.21 | 73.35 | 68 | 31.82M |
| June 30, 2026 | 68.59 | 72.41 | 72.41 | 73 | 68.1 | 28.13M |
| June 29, 2026 | 72.17 | 68.59 | 68.59 | 73.88 | 67 | 35.27M |
| June 26, 2026 | 76.08 | 72.63 | 72.63 | 76.48 | 71.82 | 36.17M |
| June 25, 2026 | 73.31 | 77.63 | 77.63 | 79.54 | 71.52 | 52.64M |
| June 24, 2026 | 72.82 | 72.9 | 72.9 | 74.07 | 71.3 | 30.03M |
| June 23, 2026 | 75.51 | 72.96 | 72.96 | 75.85 | 71.6 | 37.22M |
| June 22, 2026 | 81.22 | 76.59 | 76.59 | 82 | 75.62 | 59.52M |
| June 18, 2026 | 79.23 | 81.06 | 81.06 | 82.44 | 78.31 | 51.95M |
| June 17, 2026 | 77 | 80.76 | 80.76 | 82.77 | 76.76 | 51.53M |
| June 16, 2026 | 79.94 | 78.15 | 78.15 | 79.94 | 77.11 | 46.31M |
| June 15, 2026 | 75.15 | 79.48 | 79.48 | 79.7 | 74.11 | 40.78M |
| June 12, 2026 | 78 | 73.1 | 73.1 | 78 | 73.1 | 39.41M |
| June 11, 2026 | 75.25 | 75.8 | 75.8 | 78.5 | 73.56 | 41.74M |
| June 10, 2026 | 75 | 75.34 | 75.34 | 78.88 | 74.5 | 55.87M |
| June 09, 2026 | 70.2 | 72.21 | 72.21 | 73.4 | 69.3 | 35.08M |
| June 08, 2026 | 67.04 | 68.96 | 68.96 | 72.8 | 67.04 | 31.16M |
| June 05, 2026 | 73 | 71.33 | 71.33 | 74.76 | 70.91 | 33.64M |
| June 04, 2026 | 73.08 | 75.3 | 75.3 | 76.35 | 72.5 | 33.96M |
| June 03, 2026 | 75.09 | 74.28 | 74.28 | 77.3 | 72.94 | 41.52M |
| June 02, 2026 | 72.63 | 75.58 | 75.58 | 76.45 | 69.2 | 43.25M |
| June 01, 2026 | 78.71 | 72 | 72 | 81.5 | 71.91 | 46.78M |
| May 29, 2026 | 81.74 | 79.18 | 79.18 | 84.24 | 77.5 | 39.4M |
| May 28, 2026 | 81.6 | 81.22 | 81.22 | 82.63 | 78.68 | 38.54M |
| May 27, 2026 | 86.93 | 82.45 | 82.45 | 87 | 81.75 | 50.42M |
| May 26, 2026 | 85 | 87.5 | 87.5 | 89.9 | 84.48 | 56.75M |
| May 25, 2026 | 87.99 | 86.92 | 86.92 | 89.7 | 84.61 | 71.32M |
| May 22, 2026 | 78.4 | 82.5 | 82.5 | 82.5 | 78.4 | 44.62M |
| May 21, 2026 | 77.48 | 75 | 75 | 81 | 74.91 | 57.17M |
| May 20, 2026 | 71.58 | 76.26 | 76.26 | 77.77 | 71.5 | 52.06M |
| May 19, 2026 | 72.93 | 71.28 | 71.28 | 72.93 | 68.06 | 32.41M |
| May 18, 2026 | 70.13 | 73.54 | 73.54 | 74 | 69.46 | 29.34M |
| May 15, 2026 | 74.01 | 71.43 | 71.43 | 75.35 | 70.85 | 31.18M |
| May 14, 2026 | 78.12 | 74 | 74 | 78.44 | 74 | 40.07M |
| May 13, 2026 | 74.93 | 78.12 | 78.12 | 80.5 | 74.9 | 55.49M |
| May 12, 2026 | 76.2 | 76.17 | 76.17 | 77.48 | 73.88 | 43.32M |
| May 11, 2026 | 74.4 | 75.85 | 75.85 | 76.45 | 72.8 | 47.08M |
| May 08, 2026 | 73 | 74.5 | 74.5 | 77.36 | 72.6 | 39.17M |
| May 07, 2026 | 70.9 | 74.23 | 74.23 | 76.33 | 69.5 | 54.71M |
| May 06, 2026 | 71.5 | 70.17 | 70.17 | 72.17 | 69.7 | 43.92M |
| April 30, 2026 | 73.54 | 70.17 | 70.17 | 73.78 | 69.75 | 35.27M |
| April 29, 2026 | 72.58 | 72.85 | 72.85 | 74.35 | 70.61 | 38.73M |
| April 28, 2026 | 75.34 | 73.32 | 73.32 | 75.99 | 71.99 | 53.74M |
| April 27, 2026 | 71.37 | 75.35 | 75.35 | 75.35 | 70.9 | 43.43M |
| April 24, 2026 | 71.12 | 68.5 | 68.5 | 72.87 | 68.44 | 63.33M |
| April 23, 2026 | 67.9 | 70 | 70 | 71.43 | 66.93 | 81.67M |
| April 22, 2026 | 64.78 | 68.95 | 68.95 | 69.28 | 64.4 | 56.47M |
| April 21, 2026 | 64.06 | 65.17 | 65.17 | 65.38 | 63.6 | 26.76M |
| April 20, 2026 | 65.4 | 64.72 | 64.72 | 66.52 | 64.5 | 40.49M |
| April 17, 2026 | 63.16 | 66.2 | 66.2 | 67.5 | 62.98 | 50.76M |
| April 16, 2026 | 60.5 | 63.35 | 63.35 | 63.99 | 60.15 | 36.93M |
| April 15, 2026 | 62.95 | 60.41 | 60.41 | 62.98 | 60.15 | 28.87M |
| April 14, 2026 | 61.58 | 62.6 | 62.6 | 63.8 | 60.6 | 37M |
AD
