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 ¥4,371.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,550.52, while ¥1000 invested 1 year ago would be worth ¥691.64. This corresponds to total returns of 337.1%, 155.05%, -30.84%, respectively, with annualized returns of 23.27%, 20.59%, -30.84%.

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
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
August 07, 2026	54	54.39	54.39	54.48	52.7	6.34M
August 06, 2026	53.5	53.86	53.86	54.67	53.09	6.11M
August 05, 2026	53	54.25	54.25	54.62	52.68	7.75M
August 04, 2026	51.88	53.14	53.14	53.3	51.4	7.8M
August 03, 2026	50.53	51.87	51.87	52.27	50.5	8.49M
July 31, 2026	48.4	50.53	50.53	51.4	48.4	11.7M
July 30, 2026	48.31	46.73	46.73	48.64	46.23	5.19M
July 29, 2026	48.33	48.66	48.66	49.1	47.08	5.34M
July 28, 2026	48.1	47.94	47.94	49.28	47.77	4.27M
July 27, 2026	46.25	48.63	48.63	48.65	46.11	5.25M
July 24, 2026	47.6	46.4	46.4	48.5	46.4	5.38M
July 23, 2026	48.31	48.69	48.69	49.02	48.1	5.54M
July 22, 2026	50.55	49.11	49.11	50.57	48.81	7.04M
July 21, 2026	49.26	50.71	50.71	50.78	46.84	9.34M
July 20, 2026	53.6	48.52	48.52	53.6	47.34	11.43M
July 17, 2026	56.96	52.6	52.6	57.2	52.6	8.58M
July 16, 2026	57.33	57	57	59.27	56.65	6.89M
July 15, 2026	58.99	58.41	58.41	59.51	56.67	7.33M
July 14, 2026	58.55	58.65	58.65	59.2	56.54	8.38M
July 13, 2026	63.5	58.65	58.65	63.51	58.41	12.3M
July 10, 2026	63.63	63.84	63.84	67.6	63.5	15.67M
July 09, 2026	63.28	63.63	63.63	63.75	60.65	13.52M
July 08, 2026	69.6	63.28	63.28	70	63.19	17.57M
July 07, 2026	73	69.6	69.6	75.28	69.01	19.3M
July 06, 2026	78.57	73.2	73.2	78.57	73.15	28.57M
July 03, 2026	75.27	80	80	81.2	73.53	35.73M
July 02, 2026	74.68	73.82	73.82	77.15	72.13	23.54M
July 01, 2026	72.5	74.63	74.63	75.38	71.95	22.68M
June 30, 2026	64.7	71.17	71.17	71.17	64.7	15.91M
June 29, 2026	65.03	64.7	64.7	65.55	61.4	11.44M
June 26, 2026	66.7	65.03	65.03	68.67	65.02	10.93M
June 25, 2026	68.67	67.17	67.17	70.38	65.54	12.72M
June 24, 2026	70.46	68.67	68.67	70.89	67.13	11.81M
June 23, 2026	68.54	70.46	70.46	72.35	66.51	17.91M
June 22, 2026	69.47	69.6	69.6	71.55	67.2	14.12M
June 18, 2026	69.69	70.09	70.09	71.93	69.2	12.17M
June 17, 2026	68.5	70.32	70.32	72.22	68	14.75M
June 16, 2026	66.58	69.16	69.16	71.43	65.75	14.57M
June 15, 2026	64.34	66.6	66.6	67.25	63.9	10.71M
June 12, 2026	66	64.34	64.34	69.7	64.07	16.47M
June 11, 2026	67.02	64.97	64.97	68.6	64.61	16.58M
June 10, 2026	68.81	68.88	68.88	72.99	68.06	17.5M
June 09, 2026	69	71.15	71.15	73.51	66.81	22.91M
June 08, 2026	63.73	69.9	69.9	69.9	63.73	22.65M
June 05, 2026	62.71	66.24	66.24	67.27	60.1	14.92M
June 04, 2026	61.6	62.93	62.93	64.59	60.91	7.75M
June 03, 2026	60.6	62.17	62.17	64.38	59.6	9.57M
June 02, 2026	60.1	60.8	60.8	62.18	59.87	7.97M
June 01, 2026	60	58.66	58.66	60.77	58.62	5.81M
May 29, 2026	64.08	60.55	60.55	64.43	59.7	9.01M