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 ¥4,230.57 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,590.05, while ¥1000 invested 1 year ago would be worth ¥630.3. This corresponds to total returns of 323.06%, 159%, -36.97%, respectively, with annualized returns of 22.32%, 21.04%, -36.97%.

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
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
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