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

26.34

-0.26(-0.98%)

Updated at May 13 03:00PM

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 ¥2,040.28 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,165.87, while ¥1000 invested 1 year ago would be worth ¥3,208.28. This corresponds to total returns of 104.03%, 216.59%, 220.83%, respectively, with annualized returns of 8%, 25.91%, 220.83%.

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
May 12, 2026	27.51	26.6	26.6	27.99	26.17	44.81M
May 11, 2026	27.29	27.62	27.62	27.84	26.48	43.67M
May 08, 2026	26.9	27.7	27.7	28.84	26.75	53.89M
May 07, 2026	25.33	27.13	27.13	27.3	25.23	53.32M
May 06, 2026	25.47	25.44	25.44	25.88	25	47.36M
April 30, 2026	23.8	25.16	25.16	25.29	23.33	54.83M
April 29, 2026	23.93	23.96	23.96	24.44	23.54	35.09M
April 28, 2026	24.33	23.85	23.85	24.64	23.69	49.16M
April 27, 2026	22.15	24.37	24.37	24.37	22.1	46.58M
April 24, 2026	22.7	22.15	22.15	23.27	22.15	25.85M
April 23, 2026	23.7	22.9	22.9	23.7	21.88	42.8M
April 22, 2026	23.23	23.7	23.7	24.1	23.23	27.73M
April 21, 2026	23.91	23.67	23.67	24.3	23.37	25.34M
April 20, 2026	24.45	23.9	23.9	24.67	23.57	33.91M
April 17, 2026	23.2	24.45	24.45	24.67	22.9	41.75M
April 16, 2026	25.03	23.75	23.75	25.95	23.71	40.06M
April 15, 2026	23.99	24.1	24.1	24.93	23.76	34.31M
April 14, 2026	23.8	23.84	23.84	24.23	23.47	21.6M
April 13, 2026	24.15	23.8	23.8	24.61	23.66	27.99M
April 10, 2026	24.38	24.45	24.45	25.23	24.18	26.56M
April 09, 2026	24.02	24.21	24.21	25.08	23.5	38.97M
April 08, 2026	23.12	24.26	24.26	24.5	22.88	34.77M
April 07, 2026	23.13	22.65	22.65	23.28	22.34	26.16M
April 03, 2026	22.92	22.82	22.84	23.43	22.31	25.11M
April 02, 2026	23.44	22.62	22.62	23.79	22.4	36.76M
April 01, 2026	22.68	23.55	23.55	24.29	22.23	60.3M
March 31, 2026	21.75	22.08	22.08	23.4	21.54	38.22M
March 30, 2026	21.21	21.76	21.76	22.34	21.1	23.63M
March 27, 2026	20.91	21.7	21.7	22.33	20.53	27.77M
March 26, 2026	22.12	21.26	21.26	22.18	21.2	29.59M
March 25, 2026	20.45	21.54	21.54	22.12	20.37	43.11M
March 24, 2026	20.12	20.11	20.11	20.35	19.48	19.43M
March 23, 2026	20.79	19.73	19.73	20.95	19.64	33.8M
March 20, 2026	22.3	21.28	21.28	22.75	21.2	25.06M
March 19, 2026	22.85	21.97	21.97	23.12	21.93	26.02M
March 18, 2026	23.29	23.13	23.13	23.37	22.45	25.14M
March 17, 2026	23.61	23.17	23.17	24.5	22.67	31.37M
March 16, 2026	23.09	23.47	23.47	23.78	22.16	41.27M
March 13, 2026	23.67	23.3	23.3	24.55	23.11	63.9M
March 12, 2026	22.38	24.37	24.37	24.37	22.27	29.29M
March 11, 2026	22.92	22.15	22.15	23.48	21.7	36.91M
March 10, 2026	22.03	22.59	22.92	22.86	21.67	23.78M
March 09, 2026	22.8	21.66	21.66	22.92	21.42	42.58M
March 06, 2026	23.02	23.8	23.8	24.38	22.9	23.34M
March 05, 2026	24.3	23.25	23.25	24.33	22.88	29.09M
March 04, 2026	23.34	23.62	23.41	24.95	23.34	22.99M
March 03, 2026	27.5	24.68	24.68	27.69	24.68	39.15M
March 02, 2026	27.24	27.42	27.42	28.63	26.76	30.33M
February 27, 2026	27.3	27.79	27.79	28.58	27.2	26.1M
February 26, 2026	27.4	27.67	27.67	29.2	26.22	36.15M
February 25, 2026	26.08	26.9	26.9	27.06	25.5	24.13M
February 24, 2026	28.14	26.68	26.68	28.3	26.35	29.46M
February 13, 2026	27.14	27.78	27.78	28.78	27.05	36.65M
February 12, 2026	26.84	27.3	27.3	27.65	26.28	38.87M
February 11, 2026	27.58	26.82	26.82	27.66	25.88	33.86M
February 10, 2026	27.55	27.26	27.26	28	26.18	68.94M
February 09, 2026	25.15	26.65	26.65	26.65	24.6	33.79M
February 06, 2026	21.85	24.23	24.23	24.23	21.41	43.54M
February 05, 2026	22.16	22.03	22.03	22.24	21.43	22.06M
February 04, 2026	22.58	22.5	22.5	23.15	21.92	32.46M