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 ¥4,124.69 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥839.17, while ¥1000 invested 1 year ago would be worth ¥1,046.17. This corresponds to total returns of 312.47%, -16.08%, 4.62%, respectively, with annualized returns of 16.34%, -3.44%, 4.62%.

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
August 21, 2026	16.8	16.54	16.54	16.8	16.44	4.5M
August 20, 2026	17	16.73	16.73	17	16.71	4.77M
August 19, 2026	17.48	16.86	16.86	17.64	16.8	6.69M
August 18, 2026	17.58	17.66	17.66	17.73	17.26	6.62M
August 17, 2026	17.35	17.57	17.57	17.67	17.33	6.85M
August 14, 2026	17.6	17.52	17.52	17.63	17.23	5.91M
August 13, 2026	18.19	17.46	17.46	18.19	17.4	9.69M
August 12, 2026	17.62	18.02	18.02	18.31	17.53	9.64M
August 11, 2026	17.92	17.75	17.75	18.18	17.61	10.31M
August 10, 2026	17.56	17.92	17.92	18.05	17.3	15.21M
August 07, 2026	17.21	17.4	17.4	17.9	17.21	14.35M
August 06, 2026	17.93	17.22	17.22	18	17.17	25.08M
August 05, 2026	15.76	17.36	17.36	17.36	15.76	5.87M
August 04, 2026	15.59	15.78	15.78	16.02	15.36	6.37M
August 03, 2026	14.89	15.44	15.44	15.49	14.89	6.11M
July 31, 2026	15.1	15.02	15.02	15.39	14.99	6.68M
July 30, 2026	15.33	14.95	14.95	15.48	14.77	5.72M
July 29, 2026	14.95	15.33	15.33	15.4	14.75	6.52M
July 28, 2026	15.46	15.01	15.01	15.54	14.94	6.29M
July 27, 2026	14.8	15.19	15.19	15.26	14.7	7.66M
July 23, 2026	14.84	15.3	15.3	15.56	14.72	8.43M
July 22, 2026	15	14.84	14.84	15.11	14.64	8.45M
July 21, 2026	14.72	15.03	15.03	15.24	14.1	11.35M
July 20, 2026	15.23	14.72	14.72	15.52	14.35	11.49M
July 17, 2026	16.05	15.18	15.18	16.15	15.08	9.48M
July 16, 2026	16.32	16.11	16.11	16.7	16.01	8.91M
July 15, 2026	16.9	16.67	16.67	17.48	16.41	8.03M
July 14, 2026	16.57	16.88	16.88	17.19	16.4	9.18M
July 13, 2026	17.32	16.48	16.48	17.33	16.41	14.29M
July 10, 2026	16.92	17.32	17.17	17.82	16.82	16.15M
July 09, 2026	17.48	16.92	16.77	17.49	16.41	25.62M
July 08, 2026	19.78	17.14	16.99	19.78	17.14	33.7M
July 07, 2026	18.92	19.05	18.89	19.45	18.02	17.29M
July 06, 2026	18.42	18.82	18.66	19.3	18.28	17.63M
July 03, 2026	18.9	18.42	18.26	19.1	18.34	12.61M
July 02, 2026	18.85	18.9	18.74	19.42	18.73	14.83M
July 01, 2026	19.65	19.02	18.86	19.65	19.02	15.62M
June 30, 2026	20.15	19.66	19.49	20.18	19.49	16.83M
June 29, 2026	20.58	20.18	20.01	20.84	19.91	19.02M
June 26, 2026	21.43	20.49	20.31	21.54	20.39	17.46M
June 25, 2026	22.41	21.75	21.56	22.63	21.66	12.24M
June 24, 2026	21.62	22.38	22.19	23.17	21.28	20.19M
June 23, 2026	22.49	21.62	21.43	22.87	21.54	18.91M
June 22, 2026	22.92	22.54	22.34	23.05	21.54	28.97M
June 18, 2026	24.65	23.91	23.7	24.81	23.88	12.61M
June 17, 2026	25.33	24.68	24.47	25.73	24.52	12.89M
June 16, 2026	25.17	25.3	25.08	25.77	24.39	14.41M
June 15, 2026	24.4	24.93	24.71	25.38	23.85	21.6M
June 12, 2026	23.42	24.19	23.98	24.5	23.14	13.44M
June 11, 2026	24.12	23.89	23.68	24.71	23.38	14.02M
June 10, 2026	22.69	23.89	23.68	24.08	22.61	11.42M
June 09, 2026	23.38	22.83	22.63	23.57	22.46	7.88M
June 08, 2026	22.53	22.92	22.72	24.08	22.38	12.93M
June 05, 2026	22.61	22.88	22.68	23.15	21.88	9.41M
June 04, 2026	22.88	22.61	22.41	23.46	22.17	11.75M
June 03, 2026	23.38	23.12	22.92	23.75	22.75	11.85M
June 02, 2026	24.13	23.38	23.18	24.52	23.38	7.62M
June 01, 2026	24.58	23.92	23.71	25.18	23.92	9.41M
May 29, 2026	24.98	24.67	24.46	25.46	24.35	8.99M
May 28, 2026	25.33	25.01	24.79	25.76	24.92	9.65M