ZheJiang KangLongDa Special Protection Technology Co., Ltd (603665.SS) SHH

28.50

-0.46(-1.59%)

Updated at June 02 03:00PM

Currency In CNY

603665.SS Historical Return

If you invested ¥1000 in ZheJiang KangLongDa Special Protection Technology Co., Ltd (603665.SS) since IPO date, it would be worth ¥1,515.96 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,008.46, while ¥1000 invested 1 year ago would be worth ¥1,102.94. This corresponds to total returns of 51.6%, 100.85%, 10.29%, respectively, with annualized returns of 4.61%, 14.96%, 10.29%.

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

603665.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	29.03	28.5	28.5	29.67	28.43	3.6M
June 01, 2026	27	28.96	28.96	29.7	26.44	5.39M
May 29, 2026	28.5	27	27	28.5	26.7	3.74M
May 28, 2026	29.9	28.45	28.45	29.9	28.18	3.31M
May 27, 2026	30.05	29.31	29.31	30.17	29.06	2.87M
May 26, 2026	30.25	30.12	30.12	30.25	29.08	2.86M
May 25, 2026	30.4	30.25	30.25	30.75	29.92	3.13M
May 22, 2026	30.7	30.45	30.45	31.1	29.85	2.96M
May 21, 2026	31.31	30.58	30.58	31.64	30.51	4.53M
May 20, 2026	31.92	31.21	31.21	32.29	30.79	4.95M
May 19, 2026	32.73	31.92	31.92	33.88	31	9.29M
May 18, 2026	30.19	32.99	32.99	33.52	30.18	11.46M
May 15, 2026	30.56	30.47	30.47	31.59	30.3	3.82M
May 14, 2026	30.71	30.55	30.55	31.04	29.74	3.15M
May 13, 2026	30.76	30.71	30.71	31.22	30.51	3.02M
May 12, 2026	30.54	30.76	30.76	31.19	30.25	3.07M
May 11, 2026	30.56	30.52	30.52	31.14	29.85	3.78M
May 08, 2026	29.14	30.76	30.76	31.31	28.9	5.67M
May 07, 2026	29	29.25	29.25	29.46	28.66	3.23M
May 06, 2026	28.12	28.73	28.73	29.3	28.12	4.02M
April 30, 2026	27.47	28.4	28.4	28.48	27.31	3.36M
April 29, 2026	26.43	27.68	27.68	28.27	26.24	4.94M
April 28, 2026	26.64	26.59	26.59	27.18	26.31	2.48M
April 27, 2026	26.62	26.75	26.75	26.96	25	3.79M
April 24, 2026	26.4	26.3	26.3	26.5	25.99	2.01M
April 23, 2026	27.18	26.29	26.29	27.64	26.22	3.23M
April 22, 2026	27.47	27.17	27.17	27.76	26.7	3.99M
April 21, 2026	28.4	27.71	27.71	28.46	27.6	3.73M
April 20, 2026	28.27	28.34	28.34	28.99	27.91	3.91M
April 17, 2026	28.19	28.31	28.31	28.7	27.41	4.23M
April 16, 2026	28.4	28.19	28.19	28.5	27.97	2.3M
April 15, 2026	28.45	28.3	28.3	28.65	28.08	2.14M
April 14, 2026	28.61	28.3	28.3	28.8	27.57	3.1M
April 13, 2026	28.55	28.56	28.56	29.5	28.02	4.07M
April 10, 2026	28.6	28.71	28.71	29.47	28.46	3.03M
April 09, 2026	28.78	28.52	28.52	29.1	28.03	2.07M
April 08, 2026	28.85	28.8	28.8	29.2	28.35	2.59M
April 07, 2026	29.02	28.26	28.26	29.5	28.23	2.21M
April 03, 2026	30.4	29	29	30.59	28.97	2.14M
April 02, 2026	31.9	30.4	30.4	31.99	30.28	2.77M
April 01, 2026	30.39	31.27	31.27	31.59	30.39	3.16M
March 31, 2026	30.05	30.18	30.18	30.52	29.9	2.1M
March 30, 2026	30.23	30.15	30.15	30.77	29.88	2.38M
March 27, 2026	29.43	30.29	30.29	30.35	29.31	2.48M
March 26, 2026	29.15	29.52	29.52	29.79	29.1	2.61M
March 25, 2026	29.98	29.19	29.19	29.98	28.74	2.69M
March 24, 2026	27.9	29.05	29.05	29.3	27.76	3.94M
March 23, 2026	29.18	27.35	27.35	29.18	27.02	3.5M
March 20, 2026	29.65	29.45	29.45	30.33	29.23	2.74M
March 19, 2026	30.08	29.18	29.18	30.27	29	2.45M
March 18, 2026	30.15	30.38	30.38	30.46	29.78	2.57M
March 17, 2026	31.54	30.23	30.23	31.65	29.99	4.3M
March 16, 2026	31.77	31.54	31.54	32	31.3	2.19M
March 13, 2026	32.68	32.09	32.09	32.85	32.02	1.92M
March 12, 2026	32.12	32.68	32.68	33.25	31.63	3.28M
March 11, 2026	32.46	31.91	31.91	32.6	31.73	1.9M
March 10, 2026	32.68	32.43	32.33	33.08	32.33	1.08M
March 09, 2026	33.01	32.68	32.68	33.86	32.19	4.67M
March 06, 2026	32.8	33.59	33.59	34.17	32.8	3.34M
March 05, 2026	31.89	32.95	32.95	33.38	31.89	3.09M