Fujian Kuncai Material Technology Co., Ltd. (603826.SS) SHH

Currency In CNY

603826.SS Historical Return

If you invested ¥1000 in Fujian Kuncai Material Technology Co., Ltd. (603826.SS) since IPO date, it would be worth ¥5,321.97 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥989.79, while ¥1000 invested 1 year ago would be worth ¥1,461.26. This corresponds to total returns of 432.2%, -1.02%, 46.13%, respectively, with annualized returns of 19.93%, -0.21%, 46.13%.

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

603826.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	29.8	29.3	29.3	29.97	28	17.14M
June 18, 2026	32.04	31.08	31.08	32.25	31.05	7.46M
June 17, 2026	32.93	32.08	32.08	33.45	31.88	7.63M
June 16, 2026	32.72	32.89	32.89	33.5	31.71	8.53M
June 15, 2026	31.72	32.41	32.41	33	31	12.78M
June 12, 2026	30.44	31.45	31.45	31.85	30.08	10.34M
June 11, 2026	31.36	31.06	31.06	32.12	30.4	10.79M
June 10, 2026	29.5	31.06	31.06	31.3	29.39	8.78M
June 09, 2026	30.4	29.68	29.68	30.64	29.2	6.06M
June 08, 2026	29.29	29.8	29.8	31.31	29.1	9.95M
June 05, 2026	29.39	29.75	29.75	30.1	28.45	7.24M
June 04, 2026	29.75	29.39	29.39	30.5	28.82	9.04M
June 03, 2026	30.4	30.05	30.05	30.88	29.58	9.12M
June 02, 2026	31.37	30.4	30.4	31.87	30.4	5.86M
June 01, 2026	31.95	31.1	31.1	32.73	31.1	7.23M
May 29, 2026	32.48	32.07	32.07	33.1	31.66	6.92M
May 28, 2026	32.93	32.51	32.51	33.49	32.39	7.42M
May 27, 2026	33.15	32.8	32.8	33.88	32.5	9.96M
May 26, 2026	31.83	33.15	33.15	33.98	31.04	13.04M
May 25, 2026	34	31.88	31.88	34.39	31.88	14.47M
May 22, 2026	33.91	34.04	34.04	35	33.58	7.27M
May 21, 2026	36.2	33.91	33.91	36.65	33.63	10.58M
May 20, 2026	36.56	36.41	36.41	37.71	35.5	8.6M
May 19, 2026	36.8	36.6	36.6	36.99	34.9	12.22M
May 18, 2026	34.28	37.02	37.02	37.8	34.07	12.59M
May 15, 2026	35.22	34.73	34.73	35.92	33.5	11.7M
May 14, 2026	37.31	35.93	35.93	38	35.93	12.47M
May 13, 2026	35.91	37.68	37.68	37.68	35.1	16.61M
May 12, 2026	34.7	35.9	35.9	35.92	33.8	13.01M
May 11, 2026	34.45	34.51	34.51	35.46	34.13	10.99M
May 08, 2026	33.9	34.44	34.44	35.22	33.31	12.52M
May 07, 2026	33.3	33.54	33.54	34.02	32.8	7.89M
May 06, 2026	34.47	33.31	33.31	34.59	33.09	10.51M
April 30, 2026	34.75	33.79	33.79	34.9	33.41	12.06M
April 29, 2026	35	34.75	34.75	35.59	34.2	10.37M
April 28, 2026	35.4	35.2	35.2	37.1	34.6	15.05M
April 27, 2026	35.38	35.85	35.85	36.49	35.12	15.51M
April 24, 2026	34.5	34.8	34.8	35	33.68	12.4M
April 23, 2026	35.85	34.87	34.87	36.12	34.56	12.38M
April 22, 2026	34.36	35.82	35.82	36.15	33.18	16.9M
April 21, 2026	33.27	34.49	34.49	35.6	33.27	15.6M
April 20, 2026	34.16	33.26	33.26	34.18	32.62	17.44M
April 17, 2026	35.5	34.37	34.37	36.61	33.66	23.8M
April 16, 2026	31.56	34.16	34.16	34.16	31.06	18.61M
April 15, 2026	29.1	31.05	31.05	31.23	29.07	18.66M
April 14, 2026	29.32	29	29	30.5	28.59	17.46M
April 13, 2026	27.28	29.2	29.2	30.29	27.28	19.5M
April 10, 2026	26.5	27.54	27.54	27.79	26.45	13.91M
April 09, 2026	26.8	26.49	26.49	27.23	26.23	12.19M
April 08, 2026	26.6	27.59	27.59	27.62	26.02	18.49M
April 07, 2026	26.45	26.39	26.39	26.82	25.85	11.41M
April 03, 2026	27.35	26.29	26.29	27.51	26.07	11.8M
April 02, 2026	28.5	27.1	27.1	28.85	26.71	17.67M
April 01, 2026	27.63	28.64	28.64	29.2	27.57	26.12M
March 31, 2026	24.8	27.67	27.67	27.67	24.61	25.67M
March 30, 2026	25.63	25.15	25.15	26.69	25.12	16.39M
March 27, 2026	24.93	25.19	25.19	25.7	24.65	9.65M
March 26, 2026	25.45	25.25	25.25	25.51	24.5	7.5M
March 25, 2026	24.44	25.33	25.33	26.48	24.38	16.38M
March 24, 2026	23.48	24.35	24.35	24.55	22.64	15.49M