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

63.08

+2.28(+3.75%)

Updated at June 03 11:29AM

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 ¥5,502.65 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,194.61, while ¥1000 invested 1 year ago would be worth ¥1,029.08. This corresponds to total returns of 450.27%, 319.46%, 2.91%, respectively, with annualized returns of 28.36%, 33.19%, 2.91%.

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
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
May 28, 2026	65.56	63.73	63.73	65.56	62.72	9.49M
May 27, 2026	67.8	66	66	68.5	65.91	11.12M
May 26, 2026	68.39	69.19	69.19	70.81	67.52	14.23M
May 25, 2026	67.75	67.78	67.78	68.43	66.02	10.36M
May 22, 2026	68	67.43	67.43	68.12	65.52	10.42M
May 21, 2026	66.86	67.42	67.42	69.5	66.85	16.12M
May 20, 2026	65.76	66.28	66.28	67.2	65.2	8.07M
May 19, 2026	68	66.7	66.7	68.3	66.25	10.8M
May 18, 2026	64.05	67.85	67.85	68	63.58	16.89M
May 15, 2026	60.12	64.02	64.02	64.66	60.1	13.11M
May 14, 2026	61.43	60.39	60.39	61.9	60.1	5.86M
May 13, 2026	60.72	61.2	61.2	61.63	60.52	4.6M
May 12, 2026	61.25	61.34	61.34	62.57	60.79	5.6M
May 11, 2026	61.75	61.24	61.24	61.98	60.08	7.36M
May 08, 2026	58.98	61.3	61.3	61.84	58.72	10.36M
May 07, 2026	57.16	58.95	58.95	59	56.89	5.88M
May 06, 2026	56.35	57.13	57.13	57.57	56.35	4.69M
April 30, 2026	55.25	56.2	56.2	57.1	55.23	3.78M
April 29, 2026	54.72	55.42	55.42	56.1	54.56	2.97M
April 28, 2026	56.1	54.73	54.73	56.1	54.34	4.76M
April 27, 2026	55.5	56.88	56.88	57.77	55.28	4.63M
April 24, 2026	55.98	55.81	55.81	56.25	55.32	2.4M
April 23, 2026	56.99	56.03	56.03	56.99	55.56	3.96M
April 22, 2026	56.55	57.07	57.07	57.37	56.43	3.03M
April 21, 2026	57.09	56.9	56.9	57.46	56.34	2.71M
April 20, 2026	57.8	57.29	57.29	57.85	57.2	3.28M
April 17, 2026	56.61	57.33	57.33	57.58	56.33	3.14M
April 16, 2026	57.29	56.9	56.9	57.31	56.4	2.51M
April 15, 2026	57.47	56.49	56.49	57.8	56.35	3.42M
April 14, 2026	56.16	56.89	56.89	56.96	55.95	3.05M
April 13, 2026	55.68	55.67	55.67	56.2	55.3	2.37M
April 10, 2026	55.12	56.01	56.01	56.74	55.12	3.64M
April 09, 2026	55.62	54.7	54.7	55.62	54.58	2.59M
April 08, 2026	54.1	55.96	55.96	55.96	54.1	3.8M
April 07, 2026	53.27	53.05	53.05	53.58	52.44	1.77M
April 03, 2026	54.25	53.26	53.26	54.78	53.1	1.77M
April 02, 2026	55.75	54.24	54.24	55.75	54.1	2.15M
April 01, 2026	56	55.93	55.93	56.29	55.51	2.22M
March 31, 2026	55.01	55.29	55.29	55.99	54.89	2.04M
March 30, 2026	54.23	55.2	55.2	55.79	54.1	2.01M
March 27, 2026	53.51	55.1	55.1	55.36	53.51	2.39M
March 26, 2026	55.34	54.59	54.59	56.55	54.4	2.81M
March 25, 2026	55.13	55.31	55.31	55.88	55.1	2.57M
March 24, 2026	55.89	54.85	54.85	56.08	53.42	3M
March 23, 2026	56.12	54.85	54.85	57.57	54.3	4.28M
March 20, 2026	57.58	56.74	56.74	58.08	56.58	2.9M
March 19, 2026	59.13	57.65	57.65	59.45	57.4	3.82M
March 18, 2026	59.86	59.92	59.92	60.29	59.28	1.96M
March 17, 2026	60.72	59.8	59.8	60.93	59.71	2.07M
March 16, 2026	60.09	60.58	60.58	60.59	59.25	2.09M
March 13, 2026	60.57	60.07	60.07	60.75	60.01	1.74M
March 12, 2026	61.57	60.86	60.86	61.86	60.59	2.12M
March 11, 2026	62.03	61.72	61.72	62.49	61.52	2.11M
March 10, 2026	61.3	62	62.04	62.3	61.2	2.37M
March 09, 2026	60.1	60.67	60.67	60.87	59.11	3.04M
March 06, 2026	60.31	61.02	61.02	61.25	60.27	1.84M
March 05, 2026	61.3	60.6	60.6	61.38	60.29	2.83M