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 ¥3,995.01 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥767.24, while ¥1000 invested 1 year ago would be worth ¥1,046.37. This corresponds to total returns of 299.5%, -23.28%, 4.64%, respectively, with annualized returns of 15.84%, -5.16%, 4.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |