ChangZhou KAIDI Electrical Inc. (605288.SS) SHH

94.96

+8.63(+10.00%)

Updated at June 02 03:00PM

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 ¥1,049.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,227.51, while ¥1000 invested 1 year ago would be worth ¥1,808.42. This corresponds to total returns of 4.93%, 22.75%, 80.84%, respectively, with annualized returns of 0.8%, 4.18%, 80.84%.

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
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
May 06, 2026	82.8	82.16	82.16	83.7	81.63	1.01M
April 30, 2026	80.2	83	83	83.38	79.27	2.1M
April 29, 2026	78.9	80.2	80.2	81.98	78.9	1.39M
April 28, 2026	81.55	79.52	79.52	82.49	78.98	1.05M
April 27, 2026	83.28	82.48	82.48	83.45	80.83	1.05M
April 24, 2026	83.13	82.66	82.66	84.43	82.05	726,750
April 23, 2026	85.2	83.74	83.74	85.67	82.53	948,719
April 22, 2026	84.5	85.82	85.82	85.94	82.9	990,600
April 21, 2026	86.19	85.2	85.2	88.2	84.72	1.38M
April 20, 2026	85.6	86.64	86.64	91	82.77	2.06M
April 17, 2026	84.44	85.6	85.6	87	82.5	863,350
April 16, 2026	82.95	84.63	84.63	86.75	82.95	1.01M
April 15, 2026	84.09	82.95	82.95	86.24	82.9	820,560
April 14, 2026	82.33	83.67	83.67	84.47	81.47	841,863
April 13, 2026	84.74	82.33	82.33	84.8	81.82	1.01M
April 10, 2026	84.11	84.74	84.74	86.47	83.8	866,900
April 09, 2026	87.55	84.12	84.12	87.55	83	1.01M
April 08, 2026	86	87.18	87.18	88.69	86	932,500
April 07, 2026	86.72	84.7	84.7	87.49	84	742,600
April 03, 2026	87.7	86.47	86.47	87.78	85	489,360
April 02, 2026	90.98	87.4	87.4	90.99	86.63	474,000
April 01, 2026	91	90.35	90.35	91.88	89.41	649,500
March 31, 2026	89.94	88.2	88.2	91.18	87.9	866,700
March 30, 2026	87.69	89.88	89.88	91.51	87.69	833,020
March 27, 2026	91.36	90.86	90.86	92.47	88	1.29M
March 26, 2026	98.01	91.36	91.36	99	90.99	996,380
March 25, 2026	90.9	96.64	96.64	96.93	89.5	1.45M
March 24, 2026	90	89.41	89.41	90.4	86.2	1.1M
March 23, 2026	92.84	86.01	86.01	92.84	85.73	1.16M
March 20, 2026	96.18	90.93	90.93	97.5	89.88	1.28M
March 19, 2026	100.58	93.6	93.6	100.58	93.19	1.3M
March 18, 2026	100.47	100.6	100.6	101.38	98.9	617,082
March 17, 2026	105.98	99.98	99.98	105.98	99.98	566,397
March 16, 2026	107.56	103.91	103.91	108.8	102	673,510
March 13, 2026	108.83	107.81	107.81	111.23	107.43	459,340
March 12, 2026	112.3	109.7	109.7	113.6	108.6	541,400
March 11, 2026	118.1	112.3	112.3	118.1	112.03	1.01M
March 10, 2026	114	118.49	118.06	119.02	112.38	663,640
March 09, 2026	117.8	114.45	114.45	119.5	111.6	1.01M
March 06, 2026	116.16	117.85	117.85	121.48	115.01	929,405
March 05, 2026	112.7	116.16	116.16	116.25	108	1.53M