KEBODA TECHNOLOGY Co., Ltd. (603786.SS) SHH

Currency In CNY

603786.SS Historical Return

If you invested ¥1000 in KEBODA TECHNOLOGY Co., Ltd. (603786.SS) since IPO date, it would be worth ¥1,151 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥657.36, while ¥1000 invested 1 year ago would be worth ¥812.19. This corresponds to total returns of 15.1%, -34.26%, -18.78%, respectively, with annualized returns of 2.09%, -8.04%, -18.78%.

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

603786.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	42.39	42.38	42.38	42.83	42.05	2.39M
July 30, 2026	41	42.05	42.05	42.6	41	2.84M
July 29, 2026	39.99	41.26	41.26	41.58	39.85	2.81M
July 28, 2026	39.36	39.83	39.83	40.37	39.3	1.45M
July 27, 2026	39.93	39.98	39.98	40.57	39.25	2.29M
July 24, 2026	40.7	39.92	39.92	40.7	39.9	1.16M
July 23, 2026	39.97	40.73	40.73	40.88	39.8	1.25M
July 22, 2026	40.68	40.12	40.12	40.68	39.88	1.35M
July 21, 2026	40.18	40.68	40.68	41.44	40.18	2.49M
July 20, 2026	39.56	40.18	40.18	40.33	39.1	2.22M
July 17, 2026	41.27	39.62	39.62	41.88	39.31	2.32M
July 16, 2026	40.45	41.27	41.27	41.78	40.25	1.8M
July 15, 2026	39.57	40.61	40.61	40.94	39.5	1.96M
July 14, 2026	39.79	39.6	39.6	40	39.17	1.71M
July 13, 2026	41.8	39.79	39.79	41.8	39.55	2.24M
July 10, 2026	41.5	41.4	41.4	42.55	41.24	2M
July 09, 2026	41.8	41.44	41.44	42.07	40.82	2.02M
July 08, 2026	42.6	41.97	41.97	42.78	41.65	1.92M
July 07, 2026	44.26	42.75	42.75	44.55	42.63	2.38M
July 06, 2026	44.04	44.11	44.11	44.55	43.29	3.88M
July 03, 2026	41.21	44.28	44.28	45.35	41.21	8.59M
July 02, 2026	42.9	43.41	43.41	43.72	42.9	6.09M
July 01, 2026	42.2	42.85	42.85	43.46	41.53	5.1M
June 30, 2026	40.38	40.91	40.91	41.42	40.21	3M
June 29, 2026	40.6	40.35	40.35	41.1	39.63	3.86M
June 26, 2026	42.66	41.15	41.15	42.79	41.1	3.32M
June 25, 2026	44.36	42.86	42.86	44.36	42.66	3.55M
June 24, 2026	45	44.4	44.4	45.24	43.9	2.42M
June 23, 2026	46.48	45.07	45.07	46.97	44.9	3.1M
June 22, 2026	47.04	46.48	46.48	47.22	45.13	3.13M
June 18, 2026	48	47.52	47.52	48.55	47.42	2.02M
June 17, 2026	47.69	47.86	47.86	48.08	47.06	2.08M
June 16, 2026	48.65	47.69	47.69	48.65	47.46	2.21M
June 15, 2026	46.5	48.7	48.7	48.75	46.5	3.79M
June 12, 2026	45.8	46.38	46.38	47.3	45.35	3.29M
June 11, 2026	44.8	45.41	45.41	45.9	44.06	3.71M
June 10, 2026	46.5	45.13	45.13	46.71	45.04	2.53M
June 09, 2026	46.99	46.94	46.94	47.06	46.01	2.12M
June 08, 2026	46.44	46.61	46.61	47.42	45.71	3.07M
June 05, 2026	48.05	47.38	47.38	48.7	46.5	3.9M
June 04, 2026	48.3	48.05	48.05	49.1	47.73	2.31M
June 03, 2026	48.08	48.48	48.48	49.57	47.8	2.61M
June 02, 2026	48.58	48.22	48.22	48.79	47.52	2.7M
June 01, 2026	48.5	48.43	48.43	49.28	47.85	2.75M
May 29, 2026	51.15	48.57	48.57	51.46	48.22	5.14M
May 28, 2026	52.6	51.12	51.12	53.06	49.88	6.23M
May 27, 2026	54.3	52.52	52.52	55.3	52.4	5.49M
May 26, 2026	56.06	54.36	54.36	56.06	53.5	7.18M
May 25, 2026	57.68	56.07	56.07	57.68	55.3	6.39M
May 22, 2026	59	57.22	57.22	59.2	56.28	8.37M
May 21, 2026	54.86	57.8	57.8	60	54.65	13.08M
May 20, 2026	54.8	54.72	54.72	55.4	53	3.85M
May 19, 2026	54.3	54.85	54.85	55.36	54.2	2.98M
May 18, 2026	55.72	54.08	54.08	55.72	53.81	5.05M
May 15, 2026	54.63	55.88	55.88	57.55	54.12	4.41M
May 14, 2026	56	54.48	54.48	56.66	54.38	2.58M
May 13, 2026	55.44	55.98	55.98	56.4	54.68	2.78M
May 12, 2026	56.62	55.8	55.8	56.92	55.67	2.41M
May 11, 2026	57	56.75	56.75	58	56.13	3.51M
May 08, 2026	56.3	56.75	56.75	57.45	55.71	3.6M