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 ¥2,436.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,572.36, while ¥1000 invested 1 year ago would be worth ¥2,416.28. This corresponds to total returns of 143.69%, 157.24%, 141.63%, respectively, with annualized returns of 9.56%, 20.79%, 141.63%.

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
November 10, 2026	30.5	30.6	30.6	31.68	30.12	45.25M
November 09, 2026	28	28.98	28.98	29.61	27.8	55.85M
November 06, 2026	26.5	26.92	26.92	27.68	25.98	38.76M
November 05, 2026	25	27.95	27.95	28.46	24.24	57.44M
November 04, 2026	24.14	25.87	25.87	25.91	23.18	49.11M
November 03, 2026	26.13	24.4	24.4	26.18	24.3	34.63M
November 02, 2026	25.55	26.5	26.5	27.54	24	50.45M
October 30, 2026	26.59	25.84	25.84	28.4	25.75	47.51M
October 29, 2026	28.19	27.37	27.37	29.19	27.27	47.72M
October 28, 2026	25.48	27.83	27.83	27.83	25.48	51.22M
October 27, 2026	25.99	25.3	25.3	26.37	25.21	39.69M
October 26, 2026	25.68	25.92	25.92	26.8	24.97	69.17M
October 23, 2026	24.07	26.52	26.52	26.53	22.8	87.09M
October 22, 2026	24	24.12	24.12	26.16	24	60.04M
October 21, 2026	24.5	24	24	25.48	23.82	62.89M
October 20, 2026	22.82	24.43	24.43	24.43	22.82	36.78M
October 19, 2026	20	22.21	22.21	22.21	19.33	38.92M
October 16, 2026	20.88	20.19	20.19	21.69	20.01	28.04M
October 15, 2026	21.22	20.22	20.22	21.68	20.02	37.21M
October 14, 2026	23.22	21.97	21.97	23.35	21.95	27.13M
October 13, 2026	22.89	23.37	23.37	24	21.5	34.22M
October 12, 2026	24.32	23.2	23.2	24.49	22.88	33.26M
October 09, 2026	23	24.49	24.49	25.58	22.05	59.86M
October 08, 2026	24.8	23.25	23.25	25.11	23.06	48.97M
September 30, 2026	24	24.22	24.22	25.45	23.91	57.87M
September 29, 2026	22.06	23.91	23.91	24.4	21.86	66.52M
September 28, 2026	22.56	22.5	22.5	23.82	22.35	54.74M
September 24, 2026	23.2	22.51	22.51	23.68	22.4	53.81M
September 23, 2026	23.15	22.88	22.88	23.3	22.54	27.73M
September 22, 2026	23.64	22.93	22.93	24.08	22.78	52.57M
September 21, 2026	23.05	23.35	23.35	23.65	22.37	68.73M
September 18, 2026	22.13	23.42	23.42	23.42	22.12	67.58M
September 17, 2026	19.17	21.29	21.29	21.29	19.12	34.55M
September 16, 2026	18.55	19.35	19.35	19.46	18.31	37.44M
September 15, 2026	19.95	18.88	18.88	20.3	18.84	45.66M
September 11, 2026	18.79	18.14	18.14	19	17.94	37.25M
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