Kunshan Kersen Science & Technology Co.,Ltd. (603626.SS) SHH

Currency In CNY

603626.SS Historical Return

If you invested ¥1000 in Kunshan Kersen Science & Technology Co.,Ltd. (603626.SS) since IPO date, it would be worth ¥1,405.11 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 ¥1,603.89, while ¥1000 invested 1 year ago would be worth ¥1,313.54. This corresponds to total returns of 40.51%, 60.39%, 31.35%, respectively, with annualized returns of 3.61%, 9.92%, 31.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603626.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	20.09	19.11	19.11	20.2	19	38.66M
September 09, 2026	21.36	20.09	20.09	21.5	19.96	67.65M
September 08, 2026	20.82	21.69	21.69	21.69	20.7	59.74M
September 07, 2026	18.3	19.72	19.72	19.72	18.29	30.55M
September 04, 2026	19.93	17.93	17.93	20.07	17.83	57.34M
September 03, 2026	19.49	19.73	19.73	19.85	19	30.03M
September 02, 2026	19.73	19.48	19.48	19.98	19.4	27.13M
September 01, 2026	20.42	19.93	19.93	20.92	19.87	44.73M
August 31, 2026	18.85	20.78	20.78	21	18.85	61.59M
August 28, 2026	19.62	19.29	19.29	20.8	19.29	44.71M
August 27, 2026	19.54	19.84	19.84	20	19.11	56.51M
August 26, 2026	20.01	19.63	19.63	20.47	19.04	53.82M
August 25, 2026	19.3	20.05	20.05	20.26	18.33	82.47M
August 24, 2026	18.4	19.48	19.48	20.27	18.4	108.27M
August 21, 2026	17.5	18.65	18.65	18.65	17.49	43.66M
August 20, 2026	15.57	16.95	16.95	16.95	15.25	49.4M
August 19, 2026	16.6	15.41	15.41	16.7	15.25	36.63M
August 18, 2026	16.97	16.92	16.92	17	16.61	25.49M
August 17, 2026	16.54	16.91	16.91	17.15	16.36	35.26M
August 14, 2026	16.66	16.59	16.59	16.89	16.05	35.03M
August 13, 2026	16.55	16.65	16.65	17.23	16.22	49.58M
August 12, 2026	16.5	16.59	16.59	17.33	16.15	56.85M
August 11, 2026	15.76	16.56	16.56	16.94	15.43	53.02M
August 10, 2026	15.73	15.77	15.77	15.82	15.1	24.76M
August 07, 2026	15.68	15.73	15.73	15.99	15.32	39.43M
August 06, 2026	15.24	15.68	15.68	15.78	15	49.25M
August 05, 2026	13.7	15.11	15.11	15.11	13.62	42.8M
August 04, 2026	13.37	13.74	13.74	13.83	13.15	28.77M
August 03, 2026	13	13.25	13.25	13.6	12.91	33.23M
July 31, 2026	12.53	13	13	13.3	12.52	54.57M
July 30, 2026	13.03	12.09	12.09	13.05	11.9	27.17M
July 29, 2026	13	13.14	13.14	13.29	12.62	19.17M
July 28, 2026	13.19	12.96	12.96	13.53	12.91	15.85M
July 27, 2026	12.8	13.33	13.33	13.33	12.73	15.11M
July 23, 2026	13.15	13.33	13.33	13.47	12.82	18.56M
July 22, 2026	13.38	13.07	13.07	13.42	12.95	21.58M
July 21, 2026	12.68	13.3	13.3	13.32	11.47	32.55M
July 20, 2026	14.3	12.54	12.54	14.38	12.44	34.78M
July 17, 2026	14.9	13.82	13.82	15.02	13.57	31.93M
July 16, 2026	15.34	15.03	15.03	15.8	14.81	21.69M
July 15, 2026	15.8	15.27	15.27	15.89	15.15	16.72M
July 14, 2026	15.63	15.82	15.82	15.9	15.04	16.69M
July 13, 2026	16.87	15.63	15.63	16.91	15.56	21.37M
July 10, 2026	17	17.01	17.01	17.89	16.86	23.06M
July 09, 2026	16.44	16.9	16.9	16.98	15.95	26.4M
July 08, 2026	17.81	16.45	16.45	17.97	16.37	28.54M
July 07, 2026	18.96	17.8	17.8	19.25	17.76	30.02M
July 06, 2026	20.45	18.66	18.66	20.56	18.66	34.09M
July 03, 2026	20.39	20.73	20.73	21.48	20.2	40.86M
July 02, 2026	19.98	20.37	20.37	21.78	19.7	50.4M
July 01, 2026	18.32	19.8	19.8	20.1	18.06	38.64M
June 30, 2026	17.89	18.5	18.5	18.79	17.68	22.43M
June 29, 2026	18	17.82	17.82	18.6	17.28	26.97M
June 26, 2026	19.41	18.56	18.56	19.41	18.51	26.17M
June 25, 2026	20.27	19.59	19.59	20.98	19.5	26.31M
June 24, 2026	20.24	20.36	20.36	20.68	19.79	20.72M
June 23, 2026	20.68	20.44	20.44	21	20.25	21.28M
June 22, 2026	21	20.84	20.84	21.09	19.7	36.15M
June 18, 2026	21.36	21.18	21.18	21.66	20.91	33.47M
June 17, 2026	21.6	21.41	21.41	22.6	21.34	27.3M