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 ¥1,080.85 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥757.08, while ¥1000 invested 1 year ago would be worth ¥714.24. This corresponds to total returns of 8.09%, -24.29%, -28.58%, respectively, with annualized returns of 0.81%, -5.41%, -28.58%.

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
November 10, 2026	20.35	20.27	20.27	20.49	20.2	1.29M
November 09, 2026	20.6	20.06	20.06	20.6	19.95	1.48M
November 06, 2026	20.3	20.12	20.12	20.65	20.05	1.58M
November 05, 2026	20.2	20.91	20.91	21.06	20.2	2.35M
November 04, 2026	20.31	20.34	20.34	20.5	19.8	1.66M
November 03, 2026	20.64	20.3	20.3	20.98	20.15	1.25M
November 02, 2026	19.97	20.71	20.71	20.91	19.1	2.67M
October 30, 2026	20.79	19.54	19.54	20.9	19.54	2.4M
October 29, 2026	21	20.64	20.64	21.34	20.6	1.51M
October 28, 2026	20.96	21.21	21.21	21.46	20.77	1.98M
October 27, 2026	21.42	21	21	21.79	21	1.91M
October 26, 2026	20.13	21.4	21.4	21.48	20.13	3.09M
October 23, 2026	20.57	20.38	20.38	20.69	18.81	4.37M
October 22, 2026	21.25	20.44	20.44	21.79	20.3	2.66M
October 21, 2026	21.29	21.25	21.25	21.68	21.1	1.69M
October 20, 2026	21.48	21.21	21.21	21.8	21.02	1.93M
October 19, 2026	21.05	21.1	21.1	21.45	20.45	2.74M
October 16, 2026	21.85	21.3	21.3	22.49	20.85	5.19M
October 15, 2026	23.89	21.72	21.72	24.01	21.72	5.11M
October 14, 2026	23.41	24.13	24.13	24.35	23.2	2.89M
October 13, 2026	23.3	23.41	23.41	23.58	22.52	3.63M
October 12, 2026	24.81	23.65	23.65	25.22	23.61	4.19M
October 09, 2026	24.15	25.07	25.07	25.25	23.75	4.74M
October 08, 2026	23.33	24.2	24.2	24.38	23.33	5.16M
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