Keli Sensing Technology (Ningbo) Co.,Ltd. (603662.SS) SHH

Currency In CNY

603662.SS Historical Return

If you invested ¥1000 in Keli Sensing Technology (Ningbo) Co.,Ltd. (603662.SS) since IPO date, it would be worth ¥5,070.67 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 ¥3,188.89, while ¥1000 invested 1 year ago would be worth ¥893.11. This corresponds to total returns of 407.07%, 218.89%, -10.69%, respectively, with annualized returns of 25.02%, 26.09%, -10.69%.

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

603662.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	55.25	57.13	57.13	60.2	55.16	18.9M
November 09, 2026	55.38	55.04	55.04	57.69	54.57	14.77M
November 06, 2026	54	54.2	54.2	55.39	53.01	12.89M
November 05, 2026	54.2	56.53	56.53	56.55	53	22.35M
November 04, 2026	49.65	54.54	54.54	54.54	47.5	18.81M
November 03, 2026	50.6	49.58	49.58	51.88	49.42	7.05M
November 02, 2026	49.44	50.93	50.93	51.8	46.64	11.74M
October 30, 2026	48.89	49.43	49.43	52.48	48.52	11M
October 29, 2026	51.1	50.05	50.05	51.82	49.4	9.55M
October 28, 2026	49.61	51.63	51.63	53.26	49.61	15.16M
October 27, 2026	50.24	49.58	49.58	51.66	49.58	10.68M
October 26, 2026	50.89	50.51	50.51	52.79	50.02	17.04M
October 23, 2026	46.78	51.29	51.29	51.85	46.11	16.23M
October 22, 2026	47	48.03	48.03	49.15	46.77	10.13M
October 21, 2026	45.6	47	47	47.95	44.82	8.24M
October 20, 2026	43.84	45.65	45.65	46.05	43.29	7.28M
October 19, 2026	40.9	43.53	43.53	43.98	40.8	4.2M
October 16, 2026	40.78	41.15	41.15	41.93	40.51	3.21M
October 15, 2026	41.52	40.37	40.37	41.9	40.19	4.24M
October 14, 2026	43.81	42.72	42.72	44.1	42.6	2.21M
October 13, 2026	43.37	43.8	43.8	44.2	42.38	3.33M
October 12, 2026	45.58	44.26	44.26	45.6	44	2.48M
October 09, 2026	45.37	45.8	45.8	46.1	43.16	4.59M
October 08, 2026	47.88	45.6	45.6	48.05	45.3	3.56M
September 30, 2026	48.2	47.89	47.89	48.99	47.77	2.35M
September 29, 2026	47.81	48.15	48.15	48.45	47.26	2.38M
September 28, 2026	49.2	48.19	48.19	49.65	47.72	3.37M
September 24, 2026	49.71	49.31	49.31	50.58	49.27	3.25M
September 23, 2026	49.82	49.71	49.71	50.12	49.35	2.25M
September 22, 2026	49.88	49.82	49.82	50.57	49.6	2.8M
September 21, 2026	49	49.86	49.86	50.63	49	3.87M
September 18, 2026	49.5	49.05	49.05	49.99	48.8	3.86M
September 17, 2026	47.22	48.58	48.58	48.95	47.22	3.43M
September 16, 2026	47.01	47.85	47.85	48.2	46.53	2.54M
September 15, 2026	47.55	47.11	47.11	47.74	47.1	1.8M
September 11, 2026	47.71	46.76	46.76	47.97	46.04	3.68M
September 10, 2026	49	48.17	48.17	49	48.01	2.5M
September 09, 2026	50	49.29	49.29	50.2	49.09	2.49M
September 08, 2026	50.75	49.95	49.95	51.26	49.85	2.99M
September 07, 2026	50.38	50.8	50.8	51.47	50.06	3.12M
September 04, 2026	52.1	50.25	50.25	52.47	49.9	3.67M
September 03, 2026	51.1	51.56	51.56	52.65	51	3.81M
September 02, 2026	51	50.87	50.87	51.38	50.2	2.65M
September 01, 2026	52.2	51.33	51.33	52.9	51.19	4.03M
August 31, 2026	50.01	52.4	52.4	52.64	49.86	6.41M
August 28, 2026	51.16	50.48	50.48	52.47	50.46	6.61M
August 27, 2026	48.82	49.66	49.66	49.75	48.55	2.8M
August 26, 2026	48.92	48.67	48.67	49.48	48.37	2.37M
August 25, 2026	47.5	48.92	48.92	49.4	46.96	3.78M
August 24, 2026	49	47.97	47.97	49.47	47.36	4.55M
August 21, 2026	48.92	49.48	49.48	49.64	48.13	3.6M
August 20, 2026	50.25	49.05	49.05	50.29	48.41	5.96M
August 19, 2026	54.13	49.51	49.51	54.16	49.51	10.06M
August 18, 2026	55.68	55.01	55.01	55.9	54.1	7.63M
August 17, 2026	53.35	54.79	54.79	54.89	52.81	5.77M
August 14, 2026	53.84	53.35	53.35	54.05	52.58	3.97M
August 13, 2026	54.08	53.38	53.38	54.88	53.34	5.32M
August 12, 2026	53.41	53.9	53.9	54.33	53.2	4.33M
August 11, 2026	52.92	53.8	53.8	54.44	52.3	6.65M
August 10, 2026	54.72	53.08	53.08	54.79	52.76	4.68M