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

35.93

-1.75(-4.64%)

Updated at May 14 03:00PM

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 ¥6,804.92 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,239.82, while ¥1000 invested 1 year ago would be worth ¥1,784.9. This corresponds to total returns of 580.49%, 23.98%, 78.49%, respectively, with annualized returns of 23.49%, 4.39%, 78.49%.

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
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
March 23, 2026	22.61	23.06	23.06	23.96	22.5	11.7M
March 20, 2026	23.83	22.97	22.97	24.18	22.86	6.64M
March 19, 2026	24.18	24	24	24.5	23.43	8.21M
March 18, 2026	23.5	24.17	24.17	24.65	22.61	12.13M
March 17, 2026	24.05	23.31	23.31	24.16	23.3	8.31M
March 16, 2026	24.7	24.16	24.16	24.78	23.7	9.56M
March 13, 2026	25.71	24.78	24.78	25.85	24.69	11.95M
March 12, 2026	24.15	25.49	25.49	26.36	24.13	18.54M
March 11, 2026	23.81	24.14	24.14	24.56	23.62	13.08M
March 10, 2026	23.42	23.72	23.98	24.35	23.09	7.3M
March 09, 2026	23.89	23.43	23.43	24	22.87	15.1M
March 06, 2026	21.94	23.9	23.9	24.05	21.8	22.12M
March 05, 2026	21.66	22.02	22.02	23.23	21.12	25.23M
March 04, 2026	20.16	20.79	21.23	21.09	19.61	10.94M
March 03, 2026	21	19.89	19.89	21	19.84	11.41M
March 02, 2026	20.41	20.69	20.69	21.16	20.41	11.73M
February 27, 2026	20.58	20.67	20.67	20.8	20.21	11.01M
February 26, 2026	21.1	20.58	20.58	21.5	20.15	19.98M
February 25, 2026	18.84	20.57	20.57	20.57	18.76	13.48M
February 24, 2026	18.58	18.7	18.7	19.13	18.58	6.14M
February 13, 2026	19	18.4	18.4	19.28	18.38	7.61M
February 12, 2026	19.52	19.01	19.01	19.55	18.99	9.73M
February 11, 2026	19.21	19.6	19.6	20.1	19.16	10.95M
February 10, 2026	19.78	19.17	19.17	19.95	19.17	12.7M
February 09, 2026	19.5	19.78	19.78	20.25	19.5	22.02M
February 06, 2026	20.09	19.5	19.5	20.88	19.22	40.69M
February 05, 2026	18.19	19.46	19.46	19.46	18.01	15.64M