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 ¥3,194.51 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥647.62, while ¥1000 invested 1 year ago would be worth ¥885.89. This corresponds to total returns of 219.45%, -35.24%, -11.41%, respectively, with annualized returns of 12.88%, -8.32%, -11.41%.

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
November 11, 2026	12.78	12.98	12.98	13	12.68	4.72M
November 10, 2026	12.8	12.79	12.79	12.87	12.6	5.46M
November 09, 2026	12.93	12.65	12.65	13	12.61	5.51M
November 06, 2026	12.79	12.81	12.81	13.04	12.61	5.67M
November 05, 2026	12.8	13.09	13.09	13.2	12.76	6.12M
November 04, 2026	12.7	12.87	12.87	12.92	12.43	7.75M
November 03, 2026	12.51	12.69	12.69	12.9	12.5	6.64M
November 02, 2026	12.51	12.61	12.61	12.64	12.34	7.76M
October 30, 2026	12.65	12.38	12.38	12.96	12.37	8.72M
October 29, 2026	13.2	12.92	12.92	13.28	12.9	8.62M
October 28, 2026	12.68	13.18	13.18	13.27	12.65	9.42M
October 27, 2026	13.22	12.6	12.6	13.3	12.6	6.33M
October 26, 2026	13.4	13.11	13.11	13.4	13.05	5.72M
October 23, 2026	13.07	13.4	13.4	13.45	12.6	9.69M
October 22, 2026	13.42	13.08	13.08	13.46	13.01	8.04M
October 21, 2026	13.7	13.4	13.4	13.74	13.36	5.63M
October 20, 2026	13.36	13.49	13.49	13.61	13.21	6.38M
October 19, 2026	13.43	13.34	13.34	13.63	13.15	7.23M
October 16, 2026	13.76	13.51	13.51	13.82	13.4	6.91M
October 15, 2026	13.75	13.56	13.56	13.9	13.5	9.98M
October 14, 2026	14.5	14.1	14.1	14.81	14.07	8.48M
October 13, 2026	14.74	14.5	14.5	14.74	13.86	16.14M
October 12, 2026	15.01	14.55	14.55	15.01	14.35	10.01M
October 09, 2026	14.99	15	15	15.2	14.52	10.48M
October 08, 2026	15.38	14.99	14.99	15.59	14.87	10.56M
September 30, 2026	15.77	15.37	15.37	15.8	15.24	9.99M
September 29, 2026	15.47	15.53	15.53	15.98	15.25	12.34M
September 28, 2026	17.08	15.41	15.41	17.28	15.32	23.89M
September 24, 2026	16.88	17.02	17.02	17.6	16.63	26.6M
September 23, 2026	16.66	17.08	17.08	17.57	16.55	30.24M
September 22, 2026	16.8	16.36	16.36	16.99	16.28	10.7M
September 21, 2026	16.48	16.77	16.77	16.81	16.47	9.96M
September 18, 2026	16.54	16.47	16.47	16.55	16.3	7.2M
September 17, 2026	16.64	16.25	16.25	16.86	16.24	8.59M
September 16, 2026	16.55	16.71	16.71	16.82	16.18	12.32M
September 15, 2026	16.35	16.55	16.55	16.78	16.23	12.3M
September 11, 2026	16.17	16.02	16.02	16.45	15.76	11.49M
September 10, 2026	16.85	16.49	16.49	17.05	16.49	16.23M
September 09, 2026	17.04	17.19	17.19	17.35	16.55	21.35M
September 08, 2026	17.65	17.03	17.03	17.69	16.84	26.53M
September 07, 2026	15.85	17.38	17.38	17.38	15.82	6.68M
September 04, 2026	15.96	15.8	15.8	16.42	15.75	7.54M
September 03, 2026	15.79	15.84	15.84	16.03	15.71	5.83M
September 02, 2026	16.08	15.78	15.78	16.09	15.68	6.4M
September 01, 2026	16.21	16.08	16.08	16.34	16	6.81M
August 31, 2026	16.05	16.26	16.26	16.54	16.02	8.44M
August 28, 2026	16.32	16.24	16.24	16.68	16.18	7.53M
August 27, 2026	15.66	16.22	16.22	16.28	15.66	8.93M
August 26, 2026	16.05	15.78	15.78	16.33	15.66	9.52M
August 25, 2026	16.09	15.8	15.8	16.15	15.6	7.82M
August 24, 2026	16.55	16.08	16.08	16.7	15.8	6.66M
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