KEDE Numerical Control Co., Ltd. (688305.SS) SHH

61.29

+0.44(+0.72%)

Updated at June 03 01:46PM

Currency In CNY

688305.SS Historical Return

If you invested ¥1000 in KEDE Numerical Control Co., Ltd. (688305.SS) since IPO date, it would be worth ¥769.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥903.29, while ¥1000 invested 1 year ago would be worth ¥1,114.46. This corresponds to total returns of -23%, -9.67%, 11.45%, respectively, with annualized returns of -5.19%, -3.34%, 11.45%.

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

688305.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	60.59	60.85	60.85	61.58	59.54	2.85M
June 01, 2026	61	60.59	60.59	62.5	60.53	2.93M
May 29, 2026	66.66	62.03	62.03	66.91	60.91	5.18M
May 28, 2026	65	65.35	65.35	66.1	63.3	3.63M
May 27, 2026	67.25	65.34	65.34	68.8	65.1	4.68M
May 26, 2026	69.06	68.1	68.1	69.69	66.2	6.43M
May 25, 2026	73	69.3	69.3	73.68	68.85	6.36M
May 22, 2026	69.99	70.85	70.85	71.8	67.29	6.11M
May 21, 2026	68.2	68.86	68.86	73.46	68.2	7.78M
May 20, 2026	68.06	68.1	68.1	69.21	67.17	4.13M
May 19, 2026	66.74	68.58	68.58	69.88	66.33	4.96M
May 18, 2026	67.67	66.32	66.32	68.3	66.07	4.89M
May 15, 2026	64.34	68.79	68.79	70.7	64.34	9.17M
May 14, 2026	64.52	64.5	64.5	66.39	63.8	3.81M
May 13, 2026	64.28	64.52	64.52	64.88	63.52	2.74M
May 12, 2026	65	64.68	64.68	66	64.1	2.86M
May 11, 2026	64.9	65.2	65.2	65.59	64.16	3.75M
May 08, 2026	63.6	65.07	65.07	65.68	63.31	4.77M
May 07, 2026	60.99	63.96	63.96	65	60.7	5.61M
May 06, 2026	60.41	60.91	60.91	62.01	60.1	3.36M
April 30, 2026	58.4	60.47	60.47	60.85	58.36	2.77M
April 29, 2026	57	59.22	59.22	59.3	56.84	1.86M
April 28, 2026	58.88	57.23	57.23	58.88	57.23	1.28M
April 27, 2026	57.55	59.05	59.05	59.57	56.56	1.72M
April 24, 2026	58	57.53	57.53	58.4	57.21	1.26M
April 23, 2026	59.59	58.32	58.32	59.89	58.28	1.36M
April 22, 2026	59	59.6	59.6	59.7	58.49	1.35M
April 21, 2026	58.88	59.53	59.53	59.95	58.69	1.54M
April 20, 2026	59.11	59.54	59.54	59.89	58.63	1.84M
April 17, 2026	57.44	59.36	59.36	59.66	57.08	2.85M
April 16, 2026	57.48	57.68	57.68	57.85	57.28	1.16M
April 15, 2026	58.01	57.19	57.19	58.32	57.15	1.14M
April 14, 2026	57.62	57.93	57.93	58.07	57.4	1.12M
April 13, 2026	56.98	57.32	57.32	57.35	56.51	805,116
April 10, 2026	57.25	57.11	57.11	57.88	57.05	1.23M
April 09, 2026	57.5	57.04	57.04	57.5	56.56	1.33M
April 08, 2026	56.86	57.75	57.75	57.78	56.38	1.29M
April 07, 2026	55	55.28	55.28	55.51	54.93	594,129
April 03, 2026	55.05	54.98	54.98	55.95	54.81	1.07M
April 02, 2026	56.64	55.38	55.38	56.9	55.15	1.19M
April 01, 2026	57.11	56.98	56.98	57.16	56.46	1.04M
March 31, 2026	56.2	56.1	56.1	57.18	56	1.13M
March 30, 2026	56	56.4	56.4	56.55	55.45	784,761
March 27, 2026	54.86	56.77	56.77	56.98	54.7	1.25M
March 26, 2026	56.65	55.31	55.31	56.93	55.01	1.14M
March 25, 2026	55.99	56.76	56.76	57	55.81	1.2M
March 24, 2026	55.59	55.81	55.81	55.91	54.61	1.22M
March 23, 2026	56.79	54.56	54.56	56.93	54.42	2.36M
March 20, 2026	59	57.32	57.32	59.27	57.23	2.01M
March 19, 2026	60.34	58.71	58.71	60.34	58.62	2.96M
March 18, 2026	60.12	60.89	60.89	61.15	59.97	1.67M
March 17, 2026	63	60.12	60.12	63.24	60.11	2.99M
March 16, 2026	63.2	62.86	62.86	63.6	61.97	2.33M
March 13, 2026	62.68	62.62	62.62	64.19	62.4	2.61M
March 12, 2026	64.6	63.03	63.03	65.5	63	4M
March 11, 2026	65.8	65	65	69.32	64.6	6.25M
March 10, 2026	62.55	64.07	63.78	64.28	62.55	1.86M
March 09, 2026	62.1	62.47	62.47	62.87	60.82	3.41M
March 06, 2026	61.14	63.13	63.13	63.94	60.88	3.9M
March 05, 2026	61.78	61.02	61.02	62.45	60.66	2.44M