Suzhou Kelida Building& Decoration Co.,Ltd. (603828.SS) SHH
5.38
-0.1(-1.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
603828.SS Historical Return
If you invested ¥1000 in Suzhou Kelida Building& Decoration Co.,Ltd. (603828.SS) 10 years ago, it would be worth ¥805.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,257.01, while ¥1000 invested 1 year ago would be worth ¥1,076. This corresponds to total returns of -19.46%, 25.7%, 7.6%, respectively, with annualized returns of -2.14%, 4.68%, 7.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
603828.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.61 | 5.48 | 5.48 | 5.8 | 5.4 | 5.68M |
| June 01, 2026 | 6.1 | 5.68 | 5.68 | 6.1 | 5.65 | 5.51M |
| May 29, 2026 | 6.1 | 5.95 | 5.95 | 6.33 | 5.91 | 5.88M |
| May 28, 2026 | 5.97 | 6.15 | 6.15 | 6.18 | 5.89 | 8.98M |
| May 27, 2026 | 6.03 | 5.89 | 5.89 | 6.03 | 5.8 | 4.54M |
| May 26, 2026 | 5.72 | 5.92 | 5.92 | 5.94 | 5.62 | 4.99M |
| May 25, 2026 | 5.72 | 5.75 | 5.75 | 5.96 | 5.72 | 6.49M |
| May 22, 2026 | 5.84 | 5.71 | 5.71 | 5.96 | 5.66 | 4.57M |
| May 21, 2026 | 5.82 | 5.84 | 5.84 | 6.05 | 5.8 | 4M |
| May 20, 2026 | 6.05 | 5.87 | 5.87 | 6.05 | 5.83 | 3.27M |
| May 19, 2026 | 5.82 | 5.95 | 5.95 | 6.03 | 5.7 | 4.65M |
| May 18, 2026 | 5.67 | 5.82 | 5.82 | 5.93 | 5.6 | 6.09M |
| May 15, 2026 | 6.1 | 5.85 | 5.85 | 6.15 | 5.8 | 9.96M |
| May 14, 2026 | 5.59 | 5.88 | 5.88 | 5.88 | 5.59 | 3.68M |
| May 13, 2026 | 5.82 | 5.6 | 5.6 | 5.82 | 5.6 | 7.45M |
| May 12, 2026 | 5.96 | 5.89 | 5.89 | 6.1 | 5.57 | 16.82M |
| May 11, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.67 | 4.5M |
| May 08, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.27 | 12.75M |
| May 07, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.19 | 1.92M |
| May 06, 2026 | 4.62 | 5.03 | 5.03 | 5.03 | 4.6 | 10.82M |
| April 30, 2026 | 4.33 | 4.79 | 4.79 | 4.79 | 4.33 | 12.53M |
| April 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.12M |
| April 27, 2026 | 4.8 | 4.8 | 4.8 | 4.83 | 4.8 | 6.9M |
| April 24, 2026 | 5.22 | 5.05 | 5.05 | 5.49 | 4.97 | 13.38M |
| April 23, 2026 | 5.43 | 5.23 | 5.23 | 5.51 | 5.23 | 6.45M |
| April 22, 2026 | 5.37 | 5.51 | 5.51 | 5.59 | 5.37 | 5.28M |
| April 21, 2026 | 5.77 | 5.62 | 5.62 | 5.88 | 5.5 | 6.17M |
| April 20, 2026 | 5.88 | 5.77 | 5.77 | 5.9 | 5.72 | 3.92M |
| April 17, 2026 | 6.01 | 5.87 | 5.87 | 6.04 | 5.86 | 3.05M |
| April 16, 2026 | 5.92 | 6.01 | 6.01 | 6.05 | 5.92 | 2.06M |
| April 15, 2026 | 6.1 | 5.92 | 5.92 | 6.14 | 5.91 | 2.05M |
| April 14, 2026 | 6.13 | 6.12 | 6.12 | 6.33 | 6.03 | 4.5M |
| April 13, 2026 | 5.78 | 6.07 | 6.07 | 6.07 | 5.76 | 3.63M |
| April 10, 2026 | 5.77 | 5.78 | 5.78 | 5.87 | 5.75 | 1.26M |
| April 09, 2026 | 5.8 | 5.75 | 5.75 | 5.97 | 5.75 | 2.86M |
| April 08, 2026 | 5.7 | 5.89 | 5.89 | 5.89 | 5.7 | 3.36M |
| April 07, 2026 | 5.82 | 5.71 | 5.71 | 5.89 | 5.59 | 5.72M |
| April 03, 2026 | 6.04 | 5.88 | 5.88 | 6.09 | 5.86 | 2.35M |
| April 02, 2026 | 6.07 | 6.04 | 6.04 | 6.15 | 6 | 1.68M |
| April 01, 2026 | 6.17 | 6.07 | 6.07 | 6.25 | 5.97 | 3.68M |
| March 31, 2026 | 6.19 | 6.12 | 6.12 | 6.3 | 6.06 | 2.25M |
| March 30, 2026 | 6.31 | 6.19 | 6.19 | 6.4 | 6.17 | 3.45M |
| March 27, 2026 | 6.41 | 6.37 | 6.37 | 6.47 | 6.3 | 4.68M |
| March 26, 2026 | 6.47 | 6.5 | 6.5 | 6.6 | 6.32 | 7.68M |
| March 25, 2026 | 6.18 | 6.29 | 6.29 | 6.29 | 6.05 | 2.5M |
| March 24, 2026 | 5.97 | 5.99 | 5.99 | 6 | 5.83 | 5.4M |
| March 23, 2026 | 6.1 | 5.86 | 5.86 | 6.11 | 5.75 | 8.23M |
| March 20, 2026 | 5.96 | 6.05 | 6.05 | 6.36 | 5.94 | 13.61M |
| March 19, 2026 | 5.79 | 6.21 | 6.21 | 6.25 | 5.79 | 19.77M |
| March 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2.5M |
| March 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.14M |
| March 16, 2026 | 6.71 | 6.68 | 6.68 | 6.8 | 6.48 | 3.52M |
| March 13, 2026 | 6.76 | 6.66 | 6.66 | 6.8 | 6.64 | 2.5M |
| March 12, 2026 | 6.95 | 6.73 | 6.73 | 6.98 | 6.7 | 4.99M |
| March 11, 2026 | 6.86 | 6.98 | 6.98 | 7.1 | 6.83 | 6.24M |
| March 10, 2026 | 6.82 | 6.86 | 6.86 | 6.9 | 6.8 | 839,700 |
| March 09, 2026 | 6.86 | 6.8 | 6.8 | 6.86 | 6.65 | 2.53M |
| March 06, 2026 | 6.87 | 6.86 | 6.86 | 6.94 | 6.83 | 1.99M |
| March 05, 2026 | 6.95 | 6.87 | 6.87 | 6.99 | 6.8 | 2.53M |
| March 04, 2026 | 6.61 | 6.71 | 6.86 | 6.78 | 6.59 | 2.14M |
