Keystone Technology Co.,Ltd. (605588.SS) SHH

Currency In CNY

605588.SS Historical Return

If you invested ¥1000 in Keystone Technology Co.,Ltd. (605588.SS) since IPO date, it would be worth ¥1,019.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥986.9, while ¥1000 invested 1 year ago would be worth ¥825.51. This corresponds to total returns of 1.99%, -1.31%, -17.45%, respectively, with annualized returns of 0.4%, -0.44%, -17.45%.

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

605588.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	40	39.93	39.93	41.44	39.71	2.1M
July 30, 2026	39.63	37.96	37.96	40.06	37.91	1.93M
July 29, 2026	40	40.22	40.22	40.64	39.21	2.38M
July 28, 2026	42	40.64	40.64	44.36	40.43	2.93M
July 27, 2026	40.52	41.71	41.71	41.78	39.68	1.76M
July 23, 2026	41	40.54	40.54	42.08	39.68	2M
July 22, 2026	40.05	41.08	41.08	43.25	39.8	3.27M
July 21, 2026	38.92	41.2	41.2	41.41	34.82	4.06M
July 20, 2026	42.24	38.58	38.58	42.95	38.58	3.05M
July 17, 2026	47.15	42.87	42.87	47.61	42.87	2.9M
July 16, 2026	49.77	47.63	47.63	50.74	47.21	2.92M
July 15, 2026	54	50.1	50.1	54.99	49.86	3.07M
July 14, 2026	54.95	54.4	54.4	56.5	51.69	2.5M
July 13, 2026	57.75	54.26	54.26	59.96	54.01	2.85M
July 10, 2026	58.97	59.07	59.07	64.46	58.97	3.36M
July 09, 2026	59.84	59.76	59.76	61.8	57.24	2.44M
July 08, 2026	59.04	58.8	58.8	61.1	55.03	2.58M
July 07, 2026	61.4	59.59	59.59	61.4	58.55	2.36M
July 06, 2026	61.67	61.41	61.41	63	58.01	3.82M
July 03, 2026	64.52	61.25	61.25	64.99	61	3.74M
July 02, 2026	67.16	66	66	69	63.68	4.09M
July 01, 2026	67.18	70.11	70.11	72	66.38	5.14M
June 30, 2026	63.3	67.17	67.17	68.2	62.34	4.58M
June 29, 2026	63.4	64.02	64.02	65.8	61.39	3.66M
June 26, 2026	62.53	63.35	63.35	64.6	61.8	3.15M
June 25, 2026	63.4	63.72	63.72	63.78	62.2	2.37M
June 24, 2026	61.43	63.43	63.43	63.76	60.48	2.59M
June 23, 2026	62.68	62.32	62.32	63.83	60.8	2.67M
June 22, 2026	64	62.92	62.92	64	61.4	2.78M
June 18, 2026	62.42	63.05	63.05	64.79	62.26	4.03M
June 17, 2026	61	63.05	63.05	65	60.11	5.43M
June 16, 2026	56.5	61.97	61.97	61.97	56.26	4.49M
June 15, 2026	54.11	56.34	56.34	57.66	53.45	3.07M
June 12, 2026	56.8	54.02	54.02	58.76	53.75	3.74M
June 11, 2026	51.8	55.92	55.92	57.65	51.8	4.86M
June 10, 2026	51.12	52.41	52.41	52.99	50.7	2.54M
June 09, 2026	50.06	51.97	51.97	52.36	49.17	3.06M
June 08, 2026	50.53	49.52	49.52	51.96	48.81	2.32M
June 05, 2026	52.26	52.71	52.71	54.2	50.62	2.24M
June 04, 2026	53.06	53	53	53.99	52.45	1.85M
June 03, 2026	54	53.06	53.06	55.4	52.36	2.59M
June 02, 2026	55.62	54.35	54.35	56.44	53.31	2.65M
June 01, 2026	55.12	56.25	56.25	57.92	55.11	2.95M
May 29, 2026	62.58	56.32	56.32	62.58	56.32	4.56M
May 28, 2026	61.96	62.58	62.58	63.88	61.15	3.64M
May 27, 2026	66.79	62.06	62.06	67.58	61.5	5.14M
May 26, 2026	67.64	64.88	64.88	68	64.1	6.8M
May 25, 2026	62.43	67.64	67.64	67.64	62.11	5.25M
May 22, 2026	59.59	61.49	61.49	61.96	59.33	2.81M
May 21, 2026	62.23	59.41	59.41	64.1	59.05	4.38M
May 20, 2026	59.3	63.19	63.19	65.32	59.3	5.32M
May 19, 2026	59.01	60.01	60.01	60.47	58.17	2.34M
May 18, 2026	58.88	59.23	59.23	59.23	57.75	2.22M
May 15, 2026	59.06	59.04	59.04	60.21	57.7	2.56M
May 14, 2026	58.54	58.85	58.85	59.87	57.61	2.44M
May 13, 2026	57.88	58.55	58.55	58.88	57.55	1.56M
May 12, 2026	58.3	58.27	58.27	58.9	57.45	1.64M
May 11, 2026	59.2	58.49	58.49	59.5	58	2.39M
May 08, 2026	58	58.31	58.31	58.42	56.9	1.94M
May 07, 2026	57.69	58.42	58.42	58.54	56.85	1.83M