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 ¥1,341.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,774.81, while ¥1000 invested 1 year ago would be worth ¥1,006.38. This corresponds to total returns of 34.15%, 77.48%, 0.64%, respectively, with annualized returns of 3.2%, 12.15%, 0.64%.

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
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
July 06, 2026	27.68	27.83	27.83	28.38	27.08	2.89M
July 03, 2026	26.7	27.75	27.75	28.08	26.66	2.98M
July 02, 2026	26.3	26.57	26.57	27	26.01	2.21M
July 01, 2026	25.61	26.15	26.15	26.33	24.93	2.91M
June 30, 2026	25.83	25.61	25.61	25.91	25.32	2.12M
June 29, 2026	26.32	25.77	25.77	26.5	24.92	3.26M
June 26, 2026	26	26.3	26.3	26.5	25.61	2.83M
June 25, 2026	27	26.34	26.34	27.14	25.77	3.36M
June 24, 2026	26.83	27.05	27.05	27.76	26.03	2.96M
June 23, 2026	25.86	27	27	27.59	25.86	3.71M
June 22, 2026	28.61	25.97	25.97	28.61	25.85	6.16M
June 18, 2026	26.29	28.61	28.61	28.85	26	5.83M
June 17, 2026	26.43	26.25	26.25	26.6	25.81	2.02M
June 16, 2026	27.52	26.27	26.27	27.52	26.01	2.76M
June 15, 2026	25.85	26.46	26.46	26.5	25.85	1.69M
June 12, 2026	26.23	26.03	26.03	26.55	25.7	1.75M
June 11, 2026	26.7	26.36	26.36	27.28	25.9	2.6M
June 10, 2026	27.45	26.9	26.9	27.45	26.36	1.98M
June 09, 2026	26.7	26.8	26.8	26.98	25.92	2.24M
June 08, 2026	26.13	26.69	26.69	27.56	26.13	3.14M
June 05, 2026	26.91	26.74	26.74	27.66	25.6	3.38M
June 04, 2026	27.58	26.97	26.97	27.91	26.5	3.16M
June 03, 2026	28.49	27.69	27.69	29.25	27.4	4.62M
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