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

22.74

-0.63(-2.70%)

Updated at June 02 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 ¥1,761.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,710.37, while ¥1000 invested 1 year ago would be worth ¥2,863.98. This corresponds to total returns of 76.14%, 171.04%, 186.4%, respectively, with annualized returns of 6.27%, 22.06%, 186.4%.

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
June 01, 2026	24	23.37	23.37	25.76	23.33	42.76M
May 29, 2026	25.99	24	24	26.1	23.82	42.64M
May 28, 2026	25.2	25.81	25.81	27.68	25.2	49.28M
May 27, 2026	26.29	25.47	25.47	26.98	25.2	43.8M
May 26, 2026	26.9	26.55	26.55	27.55	25.98	41.45M
May 25, 2026	27.94	27.27	27.27	28.6	26.9	45.45M
May 22, 2026	27.45	28.06	28.06	28.4	26.83	48.79M
May 21, 2026	26.79	27.38	27.38	28.99	26.35	71.9M
May 20, 2026	26.93	26.35	26.35	26.93	25.8	31.66M
May 19, 2026	26.88	27.06	27.06	27.87	26.75	39.52M
May 18, 2026	25.1	26.71	26.71	27.4	24.88	45.8M
May 15, 2026	25.5	25.55	25.55	26.5	24.62	44.85M
May 14, 2026	26.4	25.45	25.45	26.45	25.35	34.84M
May 13, 2026	26.31	26.34	26.34	26.63	26	30.29M
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