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

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 ¥1,242.02 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 ¥1,117.76, while ¥1000 invested 1 year ago would be worth ¥866.1. This corresponds to total returns of 24.2%, 11.78%, -13.39%, respectively, with annualized returns of 2.29%, 2.26%, -13.39%.

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
September 30, 2026	24.4	23.35	23.35	24.54	22.88	5.43M
September 29, 2026	22.76	24.32	24.32	24.48	22.7	6.87M
September 28, 2026	22.52	22.83	22.83	24	22.5	5.76M
September 24, 2026	21.96	22.37	22.37	22.89	21.73	3.91M
September 23, 2026	21.7	22.1	22.1	22.32	21.61	3.49M
September 22, 2026	21.7	21.67	21.67	22.09	21.52	2.19M
September 21, 2026	21.48	21.56	21.56	21.7	21.31	2.18M
September 18, 2026	21.69	21.26	21.26	21.79	21.06	2.25M
September 17, 2026	21.08	21.63	21.63	21.85	20.93	3.05M
September 16, 2026	20.71	21.02	21.02	21.36	20.43	2.21M
September 15, 2026	21.3	20.72	20.72	21.38	20.65	2.52M
September 11, 2026	21.71	21.39	21.39	22.12	20.81	2.81M
September 10, 2026	22	21.94	21.94	22.24	21.41	2.58M
September 09, 2026	22.3	22.27	22.27	22.61	21.9	2.57M
September 08, 2026	22.13	22.33	22.33	22.61	21.81	2.34M
September 07, 2026	22.22	22.13	22.13	22.32	21.64	2.99M
September 04, 2026	22.66	22.22	22.22	23.25	22.18	4.56M
September 03, 2026	23.03	22.67	22.67	23.2	22.2	7.55M
September 02, 2026	20.5	22.56	22.56	22.56	20.15	5.51M
September 01, 2026	20.76	20.51	20.51	20.92	20.41	1.87M
August 31, 2026	20.5	20.76	20.76	20.87	20.35	2.4M
August 28, 2026	19.96	20.69	20.69	21.3	19.9	4.65M
August 27, 2026	19.97	19.9	19.9	20.3	19.78	2.63M
August 26, 2026	20.7	20.18	20.18	20.9	20.15	2.44M
August 25, 2026	20.4	20.7	20.7	20.9	20	3.15M
August 24, 2026	20.88	20.53	20.53	21.56	20.31	2.45M
August 21, 2026	20.71	20.92	20.92	20.95	20.4	1.72M
August 20, 2026	20.7	20.91	20.91	21.08	20.3	2.04M
August 19, 2026	21.5	20.4	20.4	21.51	20.35	2.24M
August 18, 2026	22.01	21.55	21.55	22.35	21.3	2.63M
August 17, 2026	21.85	21.94	21.94	22.08	21.62	1.65M
August 14, 2026	21.88	21.8	21.8	22.08	21.62	1.19M
August 13, 2026	22.21	21.88	21.88	22.34	21.77	1.9M
August 12, 2026	22.52	22.15	22.15	22.88	22.1	1.6M
August 11, 2026	22.79	22.43	22.43	23.12	22.28	1.66M
August 10, 2026	22.49	22.93	22.93	22.98	22.23	1.57M
August 07, 2026	22.25	22.45	22.45	22.58	21.68	1.9M
August 06, 2026	22.2	22.16	22.16	22.35	21.86	1.55M
August 05, 2026	21.98	22.2	22.2	22.44	21.8	1.65M
August 04, 2026	21.55	22.01	22.01	22.19	21.55	1.35M
August 03, 2026	21.26	21.55	21.55	21.68	21.02	1.84M
July 31, 2026	20.97	21.24	21.24	21.35	20.3	2.74M
July 30, 2026	20.88	20.16	20.16	21.26	19.95	2.38M
July 29, 2026	21.3	21.09	21.09	21.58	20.8	2.37M
July 28, 2026	20.7	21.1	21.1	21.97	20.3	2.59M
July 27, 2026	21.35	21.12	21.12	21.4	20.03	4.54M
July 24, 2026	20.6	21.41	21.41	21.8	20.24	3.34M
July 23, 2026	20.1	20.8	20.8	20.94	19.31	5.59M
July 22, 2026	21.86	20.3	20.3	22.47	19.79	5.77M
July 21, 2026	23.03	21.99	21.99	23.1	21	4.23M
July 20, 2026	25.2	23.21	23.21	25.44	22.8	4.35M
July 17, 2026	25.99	24.97	24.97	27.23	24.9	3.83M
July 16, 2026	25.5	25.95	25.95	26.26	25.25	1.68M
July 15, 2026	25.69	25.56	25.56	25.9	25.21	1.73M
July 14, 2026	25.1	25.37	25.37	25.42	24.22	2.13M
July 13, 2026	26.68	25.25	25.25	26.68	25.14	2.4M
July 10, 2026	26.29	26.68	26.68	27.38	26.05	2.04M
July 09, 2026	26.26	26.29	26.29	26.47	25.81	1.64M
July 08, 2026	26.83	26.39	26.39	26.83	25.92	1.7M
July 07, 2026	27.99	26.17	26.17	28	26.02	2.16M