Fujian Kuncai Material Technology Co., Ltd. (603826.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Fujian Kuncai Material Technology Co., Ltd. (603826.SS) since IPO date, it would be worth ¥3,745.64 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 ¥767.89, while ¥1000 invested 1 year ago would be worth ¥1,015.55. This corresponds to total returns of 274.56%, -23.21%, 1.56%, respectively, with annualized returns of 15.25%, -5.14%, 1.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 25.5 | 25.23 | 25.01 | 26.06 | 25 | 12.94M |
| May 26, 2026 | 24.48 | 25.5 | 25.28 | 26.14 | 23.88 | 16.95M |
| May 25, 2026 | 26.15 | 24.52 | 24.31 | 26.45 | 24.52 | 18.81M |
| May 22, 2026 | 26.08 | 26.18 | 25.95 | 26.92 | 25.83 | 9.45M |
| May 21, 2026 | 27.85 | 26.08 | 25.85 | 28.19 | 25.87 | 13.75M |
| May 20, 2026 | 28.12 | 28.01 | 27.77 | 29.01 | 27.31 | 11.19M |
| May 19, 2026 | 28.31 | 28.15 | 27.91 | 28.45 | 26.85 | 15.89M |
| May 18, 2026 | 26.37 | 28.48 | 28.23 | 29.08 | 26.21 | 16.37M |
| May 15, 2026 | 27.09 | 26.72 | 26.49 | 27.63 | 25.77 | 15.22M |
| May 14, 2026 | 28.7 | 27.64 | 27.4 | 29.23 | 27.64 | 16.21M |
| May 13, 2026 | 27.62 | 28.98 | 28.73 | 28.98 | 27 | 21.59M |
| May 12, 2026 | 26.69 | 27.62 | 27.38 | 27.63 | 26 | 16.91M |
| May 11, 2026 | 26.5 | 26.55 | 26.32 | 27.28 | 26.25 | 14.29M |
| May 08, 2026 | 26.08 | 26.49 | 26.26 | 27.09 | 25.62 | 16.27M |
| May 07, 2026 | 25.62 | 25.8 | 25.58 | 26.17 | 25.23 | 10.26M |