Chengdu KSW Technologies Co.,Ltd. (688283.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688283.SS Historical Return
If you invested ¥1000 in Chengdu KSW Technologies Co.,Ltd. (688283.SS) since IPO date, it would be worth ¥1,107.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥613.88, while ¥1000 invested 1 year ago would be worth ¥943.33. This corresponds to total returns of 10.72%, -38.61%, -5.67%, respectively, with annualized returns of 2.28%, -15%, -5.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688283.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 28.49 | 28.3 | 28.3 | 28.74 | 27.86 | 1.13M |
| August 20, 2026 | 28.3 | 28.55 | 28.55 | 28.83 | 27.79 | 945,316 |
| August 19, 2026 | 29.46 | 28.06 | 28.06 | 29.7 | 27.81 | 1.12M |
| August 18, 2026 | 30.35 | 29.61 | 29.61 | 30.35 | 29.25 | 788,891 |
| August 17, 2026 | 29.58 | 30.22 | 30.22 | 30.36 | 28.95 | 1.38M |
| August 14, 2026 | 28.88 | 29.18 | 29.18 | 29.51 | 28.81 | 1.06M |
| August 13, 2026 | 30.2 | 28.76 | 28.76 | 30.25 | 28.69 | 1.34M |
| August 12, 2026 | 28.61 | 29.9 | 29.9 | 30.32 | 28.61 | 1.32M |
| August 11, 2026 | 28.19 | 28.75 | 28.75 | 29.27 | 27.82 | 1.07M |
| August 10, 2026 | 28.49 | 28.56 | 28.56 | 28.78 | 27.45 | 1.3M |
| August 07, 2026 | 28.02 | 28.18 | 28.18 | 28.26 | 27.13 | 1.11M |
| August 06, 2026 | 27.62 | 27.83 | 27.83 | 28.26 | 27.22 | 1.16M |
| August 05, 2026 | 26.41 | 27.43 | 27.43 | 27.72 | 26.38 | 1.52M |
| August 04, 2026 | 26.72 | 26.66 | 26.66 | 26.98 | 26 | 1.92M |
| August 03, 2026 | 25.37 | 26.28 | 26.28 | 26.5 | 25.04 | 1.57M |
| July 31, 2026 | 24.8 | 25.18 | 25.18 | 25.58 | 24.64 | 1.51M |
| July 30, 2026 | 25.1 | 24.17 | 24.17 | 25.3 | 23.7 | 1.6M |
| July 29, 2026 | 25.03 | 25.11 | 25.11 | 25.3 | 24.3 | 1.45M |
| July 28, 2026 | 25.11 | 25.03 | 25.03 | 25.71 | 24.8 | 1.17M |
| July 27, 2026 | 24.12 | 25.47 | 25.47 | 25.59 | 24.12 | 1.21M |
| July 23, 2026 | 24.55 | 25.11 | 25.11 | 25.28 | 24.55 | 1.45M |
| July 22, 2026 | 24.8 | 24.74 | 24.74 | 25.36 | 24.4 | 2.25M |
| July 21, 2026 | 24.63 | 25.17 | 25.17 | 25.21 | 22.46 | 3.76M |
| July 20, 2026 | 26.67 | 23.95 | 23.95 | 27.27 | 23.82 | 2.87M |
| July 17, 2026 | 28.39 | 26.42 | 26.42 | 28.39 | 26.14 | 1.59M |
| July 16, 2026 | 28.78 | 28.4 | 28.4 | 29.33 | 28.35 | 1.1M |
| July 15, 2026 | 29.19 | 29.03 | 29.03 | 30.14 | 28.81 | 1.3M |
| July 14, 2026 | 29.27 | 29.41 | 29.41 | 29.58 | 28.28 | 1.65M |
| July 13, 2026 | 32.88 | 29.2 | 29.2 | 33.05 | 28.89 | 2.6M |
| July 10, 2026 | 31.03 | 33.15 | 33.15 | 34.5 | 30.9 | 2.55M |
| July 09, 2026 | 30.57 | 31.21 | 31.21 | 31.29 | 29.48 | 1.24M |
| July 08, 2026 | 30.9 | 30.57 | 30.57 | 31.53 | 30.44 | 1.25M |
| July 07, 2026 | 31.78 | 30.9 | 30.9 | 32.8 | 30.65 | 1.41M |
| July 06, 2026 | 34.46 | 32.43 | 32.43 | 34.51 | 31.85 | 1.5M |
| July 03, 2026 | 33.04 | 34.15 | 34.15 | 34.68 | 32.86 | 1.6M |
| July 02, 2026 | 34 | 33.01 | 33.01 | 35.2 | 32.92 | 1.57M |
| July 01, 2026 | 36.08 | 33.9 | 33.9 | 36.28 | 33.15 | 1.65M |
| June 30, 2026 | 31.45 | 33.11 | 33.11 | 33.49 | 31.31 | 1.52M |
| June 29, 2026 | 32.49 | 31.58 | 31.58 | 33.18 | 30.92 | 2.19M |
| June 26, 2026 | 33.31 | 32.61 | 32.61 | 33.61 | 32.28 | 1.48M |
| June 25, 2026 | 33.77 | 33.65 | 33.65 | 34.2 | 32.71 | 2.01M |
| June 24, 2026 | 27.39 | 33.65 | 33.65 | 34.43 | 27.39 | 2M |
| June 23, 2026 | 34.51 | 34.22 | 34.22 | 35.06 | 33.78 | 1.38M |
| June 22, 2026 | 36 | 34.8 | 34.8 | 36.6 | 33.8 | 2.51M |
| June 18, 2026 | 35.86 | 36.6 | 36.6 | 37.79 | 35.58 | 2.31M |
| June 17, 2026 | 36.05 | 35.81 | 35.81 | 36.73 | 35.54 | 2.27M |
| June 16, 2026 | 39.37 | 36.87 | 36.87 | 39.37 | 36.04 | 3.99M |
| June 15, 2026 | 35.67 | 39.3 | 39.3 | 39.5 | 35.02 | 3.86M |
| June 12, 2026 | 34.99 | 36.03 | 36.03 | 36.66 | 34.99 | 1.48M |
| June 11, 2026 | 35.27 | 35.26 | 35.26 | 35.99 | 34.72 | 1.16M |
| June 10, 2026 | 35.52 | 35.67 | 35.67 | 36.1 | 34.71 | 1.69M |
| June 09, 2026 | 36.36 | 35.86 | 35.86 | 36.66 | 35.38 | 1.14M |
| June 08, 2026 | 36.46 | 36 | 36 | 37.86 | 35.21 | 1.69M |
| June 05, 2026 | 37 | 37.42 | 37.42 | 38.19 | 35.67 | 1.99M |
| June 04, 2026 | 37 | 36.61 | 36.61 | 37.95 | 36.18 | 1.2M |
| June 03, 2026 | 37.8 | 37.23 | 37.23 | 38.48 | 36.76 | 1.68M |
| June 02, 2026 | 36.83 | 37.12 | 37.12 | 37.72 | 35.4 | 2.06M |
| June 01, 2026 | 37.79 | 37.1 | 37.1 | 38.84 | 36.89 | 1.74M |
| May 29, 2026 | 42.21 | 37.83 | 37.83 | 42.21 | 37.73 | 2.4M |
| May 28, 2026 | 41.33 | 41.9 | 41.9 | 42.43 | 40.12 | 1.57M |
AD
