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 ¥603.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥976.74, while ¥1000 invested 1 year ago would be worth ¥1,018.28. This corresponds to total returns of -39.67%, -2.33%, 1.83%, respectively, with annualized returns of -7.86%, -0.47%, 1.83%.

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
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
June 16, 2026	72.25	73.5	73.5	74.89	71.2	2.65M
June 15, 2026	64.74	70.16	70.16	70.16	63.54	1.54M
June 12, 2026	66.01	63.78	63.78	68.39	63.51	1.82M
June 11, 2026	65.26	66.44	66.44	68.58	63.59	2.3M
June 10, 2026	69.45	66.24	66.24	70.14	65.13	1.64M
June 09, 2026	103.41	98.95	98.95	105.11	97.2	1.81M
June 08, 2026	95.5	103.38	103.38	106.38	94.01	2.16M
June 05, 2026	98.58	99.65	99.65	104.09	96.39	1.86M
June 04, 2026	97.6	99.08	99.08	104	97.35	2.12M
June 03, 2026	95.91	98	98	101.64	95.91	2.95M
June 02, 2026	86.33	94.96	94.96	94.96	85	1.46M
June 01, 2026	91.48	86.33	86.33	92.31	86	1.31M
May 29, 2026	94.2	90.4	90.4	94.65	89.4	1.51M
May 28, 2026	96.98	93.11	93.11	98.86	92.88	1.58M
May 27, 2026	102.98	98.87	98.87	105	97.28	2.16M
May 26, 2026	109.63	103.85	103.85	109.88	102.38	2.04M
May 25, 2026	107.5	109.9	109.9	113.4	100.42	2.78M
May 22, 2026	108.8	107.76	107.76	114.29	105.15	3.53M
May 21, 2026	100.43	113.65	113.65	115	100.43	4.57M
May 20, 2026	97	104.61	104.61	104.61	93.89	4.82M
May 19, 2026	88.18	95.1	95.1	95.1	86.8	1.89M
May 18, 2026	80.32	86.45	86.45	87.88	79.18	1.88M
May 15, 2026	78.5	81.11	81.11	84	78.04	1.56M
May 14, 2026	82.74	78.95	78.95	82.95	78.03	990,759
May 13, 2026	83.35	81.99	81.99	83.35	81.18	766,899
May 12, 2026	85	82.6	82.6	85.07	82.03	1.11M
May 11, 2026	88.38	84.58	84.58	88.38	83.28	1.88M
May 08, 2026	85.05	87.2	87.2	89.89	85.05	1.71M
May 07, 2026	82.45	86	86	86.87	82.22	1.42M