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

54.35

-1.9(-3.38%)

Updated at June 02 03:00PM

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 ¥1,388.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,077.3, while ¥1000 invested 1 year ago would be worth ¥1,186.68. This corresponds to total returns of 38.83%, 7.73%, 18.67%, respectively, with annualized returns of 7.06%, 2.51%, 18.67%.

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
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
May 06, 2026	57.19	57.4	57.4	58.74	57.19	2.05M
April 30, 2026	56.47	56.84	56.84	57.3	56.1	1.65M
April 29, 2026	56.46	57	57	57.74	56.05	1.69M
April 28, 2026	56.78	56.74	56.74	57.65	56.11	1.93M
April 27, 2026	58.41	57.63	57.63	58.89	57	2.01M
April 24, 2026	57.5	57.84	57.84	58.85	57.5	2.73M
April 23, 2026	61	58.37	58.37	62	57.89	5.08M
April 22, 2026	56.65	62.7	62.7	62.7	56.65	2.65M
April 21, 2026	56.08	57	57	57.28	55.96	1.54M
April 20, 2026	56	56.33	56.33	56.97	56	1.32M
April 17, 2026	56.1	56.72	56.72	57.3	55.18	1.85M
April 16, 2026	55.29	55.86	55.86	56.29	54.89	1.13M
April 15, 2026	55.57	55.24	55.24	56.41	55.07	1.31M
April 14, 2026	55.86	56.13	56.13	56.6	55.16	1.4M
April 13, 2026	55.86	55.08	55.08	55.86	54.7	1.4M
April 10, 2026	55.67	55.44	55.44	56.14	55.2	1.23M
April 09, 2026	53.9	55.48	55.48	56.76	53.85	1.67M
April 08, 2026	53	54.4	54.4	54.5	52.43	1.26M
April 07, 2026	50.69	51.7	51.7	52.59	50.45	1.05M
April 03, 2026	50.96	50.5	50.5	51.39	50.3	856,600
April 02, 2026	51.99	50.79	50.79	52.38	50.28	1.11M
April 01, 2026	52.39	52.38	52.38	52.74	51.53	992,900
March 31, 2026	52.78	51.3	51.3	53.1	51.22	1.41M
March 30, 2026	53.25	52.87	52.87	53.41	52.35	1.07M
March 27, 2026	51.5	53.62	53.62	54.9	51.32	1.69M
March 26, 2026	52.39	52.18	52.18	54.58	51.99	1.83M
March 25, 2026	50.69	52.53	52.53	53.32	50.69	2.45M
March 24, 2026	49.99	49.87	49.87	50.23	47.8	1.79M
March 23, 2026	51.45	49.01	49.01	52.36	48.61	2.33M
March 20, 2026	55.77	53	53	55.78	52.85	1.41M
March 19, 2026	55.3	54.43	54.43	55.8	54.22	1.25M
March 18, 2026	55.27	56.24	56.24	56.26	55.02	1.42M
March 17, 2026	57.19	55.08	55.08	57.8	54.81	2.45M
March 16, 2026	54.3	57.95	57.95	59.51	53.35	3.56M
March 13, 2026	54.62	54.36	54.36	55.86	53.96	996,700
March 12, 2026	55.75	54.78	54.78	56.34	54.28	1.27M
March 11, 2026	56.69	55.73	55.73	58.39	55.62	1.9M
March 10, 2026	54.82	56.53	56.7	57.2	54.78	1.63M
March 09, 2026	53.35	53.62	53.62	54.8	52.03	1.66M
March 06, 2026	54.79	54.89	54.89	55.79	54.2	1.24M
March 05, 2026	54.57	55.19	55.19	55.99	54.45	1.81M
March 04, 2026	54.7	53.33	53.3	55.82	53.11	1.46M