Changzhou Kaidi Electrical Inc. (605288.SS) SHH

Currency In CNY

605288.SS Historical Return

If you invested ¥1000 in ChangZhou KAIDI Electrical Inc. (605288.SS) since IPO date, it would be worth ¥675.91 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,076.75, while ¥1000 invested 1 year ago would be worth ¥587.04. This corresponds to total returns of -32.41%, 7.67%, -41.3%, respectively, with annualized returns of -6.04%, 1.49%, -41.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605288.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	65.15	64.28	64.28	65.15	62.93	1.31M
September 09, 2026	67.32	65.29	65.29	68.68	65.25	1.83M
September 08, 2026	70.37	67.66	67.66	70.37	64.8	3.67M
September 07, 2026	67.58	70.43	70.43	72.17	66.48	4.63M
September 04, 2026	73.5	65.61	65.61	73.54	65.16	3.42M
September 03, 2026	66.1	72.34	72.34	72.34	64	3.8M
September 02, 2026	66.61	65.76	65.76	69.36	63.82	3.32M
September 01, 2026	69	66.59	66.59	69.45	66.36	1.72M
August 31, 2026	65.13	68.76	68.76	69.36	65.13	2.41M
August 28, 2026	63.71	66.7	66.7	67.71	61.8	4.43M
August 27, 2026	56.81	63.14	63.14	63.14	56.81	3M
August 26, 2026	55.84	57.4	57.4	58.6	55.81	1.84M
August 25, 2026	56.1	55.99	55.99	56.56	54.5	1.29M
August 24, 2026	57.8	56.77	56.77	58.69	55.66	1.58M
August 21, 2026	54.92	57.11	57.11	57.65	53.53	1.59M
August 20, 2026	55.51	54.92	54.92	55.87	53	1.64M
August 19, 2026	61	55.62	55.62	61	55.62	2.16M
August 18, 2026	63.12	61.8	61.8	63.2	60.98	1.72M
August 17, 2026	62.38	62.93	62.93	63.31	61.75	1.65M
August 14, 2026	64.83	63.01	63.01	66	61.71	2.73M
August 13, 2026	64.38	65.55	65.55	67.48	62.28	4.39M
August 12, 2026	64.1	64.6	64.6	68.98	63.63	5.86M
August 11, 2026	57.05	63.39	63.39	63.39	55	3.69M
August 10, 2026	58.27	57.63	57.63	62	56.44	2.98M
August 07, 2026	59.65	58.42	58.42	61.5	55.33	3.01M
August 06, 2026	58.06	59.6	59.6	60.61	56.5	2.76M
August 05, 2026	58.46	58.59	58.59	59.2	57.3	2.7M
August 04, 2026	60.06	59.14	59.14	60.07	56.53	2.92M
August 03, 2026	54.6	60.06	60.06	60.06	53.29	2.38M
July 31, 2026	54.1	54.6	54.6	57.99	54.1	1.58M
July 30, 2026	58.5	53.04	53.04	59.34	53.03	1.24M
July 29, 2026	65	58.92	58.92	66	58.5	1.28M
July 28, 2026	68.07	65	65	68.68	65	822,600
July 27, 2026	66.18	67.41	67.41	69.18	65.38	1.19M
July 23, 2026	62.91	67.52	67.52	67.52	58.64	1.83M
July 22, 2026	63.13	61.38	61.38	66	59.95	1.8M
July 21, 2026	58.31	60.74	60.74	60.74	53.75	1.46M
July 20, 2026	62.34	55.22	55.22	62.9	55.22	1.13M
July 17, 2026	66.03	61.35	61.35	66.03	60.6	1.72M
July 16, 2026	68.36	65.7	65.7	70.36	65	1.15M
July 15, 2026	68.23	69.05	69.05	72.22	67.91	1.74M
July 14, 2026	67.31	67.85	67.85	69.18	65	969,923
July 13, 2026	72.35	66.93	66.93	73.39	66.24	1.23M
July 10, 2026	75.01	72.72	72.72	78.6	72.72	1.64M
July 09, 2026	76.18	75.01	75.01	77	71.61	1.22M
July 08, 2026	84.06	74.69	74.69	84.06	73.94	2.59M
July 07, 2026	86.6	82	82	89.49	81.61	2.05M
July 06, 2026	94.01	86.68	86.68	95.17	86.65	2.27M
July 03, 2026	88.1	95.18	95.18	95.59	87.02	3.32M
July 02, 2026	86.25	89.4	89.4	93	85.84	2.32M
July 01, 2026	84.25	86.25	86.25	87.75	82.5	1.8M
June 30, 2026	80.38	84.85	84.85	85	79.1	2.44M
June 29, 2026	77	81.1	81.1	84.33	77	2.55M
June 26, 2026	80.51	77.86	77.86	82.71	77.2	2.23M
June 25, 2026	85.14	79.85	79.85	87.44	79.4	2.41M
June 24, 2026	84.53	86	86	90	84.53	2.14M
June 23, 2026	81.29	87.66	87.66	90.76	79.36	3.71M
June 22, 2026	79.2	82.51	82.51	82.95	77.6	3M
June 18, 2026	78.31	80	80	81.28	74.82	3.39M
June 17, 2026	74.22	78.99	78.99	79.57	71.3	4.61M