KEDE Numerical Control Co., Ltd. (688305.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688305.SS Historical Return
If you invested ¥1000 in KEDE Numerical Control Co., Ltd. (688305.SS) since IPO date, it would be worth ¥787.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥562.22, while ¥1000 invested 1 year ago would be worth ¥1,015.42. This corresponds to total returns of -21.28%, -43.78%, 1.54%, respectively, with annualized returns of -4.56%, -10.88%, 1.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688305.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 64 | 63.21 | 63.21 | 64.25 | 62.8 | 3.34M |
| August 20, 2026 | 64.47 | 64.31 | 64.31 | 66.48 | 63.85 | 4.75M |
| August 19, 2026 | 67.52 | 63.88 | 63.88 | 68.1 | 63.66 | 6.78M |
| August 18, 2026 | 69.6 | 68.74 | 68.74 | 71 | 68.05 | 6.94M |
| August 17, 2026 | 67.95 | 69.9 | 69.9 | 72.6 | 66 | 9.89M |
| August 14, 2026 | 66.33 | 64.95 | 64.95 | 66.55 | 63.65 | 5.97M |
| August 13, 2026 | 67.27 | 66.48 | 66.48 | 68.99 | 65.05 | 8.11M |
| August 12, 2026 | 64.06 | 66.18 | 66.18 | 67.62 | 64.06 | 8.18M |
| August 11, 2026 | 63.99 | 65.54 | 65.54 | 68 | 63.19 | 9.04M |
| August 10, 2026 | 58.73 | 61.46 | 61.46 | 62.62 | 58.72 | 6.71M |
| August 07, 2026 | 57.88 | 57.63 | 57.63 | 57.88 | 56.52 | 2.56M |
| August 06, 2026 | 56.1 | 57.89 | 57.89 | 57.93 | 55.68 | 3.4M |
| August 05, 2026 | 56.02 | 56.38 | 56.38 | 57.25 | 55.8 | 2.9M |
| August 04, 2026 | 55.08 | 55.73 | 55.73 | 56.18 | 54.66 | 1.82M |
| August 03, 2026 | 54.02 | 54.91 | 54.91 | 55.25 | 54.01 | 1.76M |
| July 31, 2026 | 54.04 | 54.26 | 54.26 | 55.19 | 53.66 | 3.31M |
| July 30, 2026 | 53.72 | 52.5 | 52.5 | 54.42 | 52.26 | 2.4M |
| July 29, 2026 | 53.24 | 53.98 | 53.98 | 54.11 | 52.1 | 1.88M |
| July 28, 2026 | 53 | 52.9 | 52.9 | 54.84 | 52.57 | 2.18M |
| July 27, 2026 | 52 | 53.4 | 53.4 | 53.48 | 51.56 | 1.63M |
| July 24, 2026 | 53.35 | 52 | 52 | 53.72 | 52 | 1.94M |
| July 23, 2026 | 53.47 | 54.18 | 54.18 | 54.35 | 52.79 | 1.87M |
| July 22, 2026 | 53.8 | 53.51 | 53.51 | 54.63 | 53.26 | 2.44M |
| July 21, 2026 | 52.74 | 54.53 | 54.53 | 54.53 | 50.65 | 3.55M |
| July 20, 2026 | 55.47 | 52.22 | 52.22 | 55.97 | 51 | 3.97M |
| July 17, 2026 | 55.93 | 55.31 | 55.31 | 57.3 | 54.93 | 4.04M |
| July 16, 2026 | 58.52 | 56.53 | 56.53 | 59.1 | 55.8 | 4.38M |
| July 15, 2026 | 60 | 58.65 | 58.65 | 60.8 | 58.5 | 4.17M |
| July 14, 2026 | 60.5 | 60.33 | 60.33 | 60.8 | 58.33 | 5.01M |
| July 13, 2026 | 66.05 | 60.16 | 60.16 | 66.49 | 59.99 | 7.19M |
| July 10, 2026 | 67.08 | 67.23 | 67.23 | 70.2 | 66 | 7.61M |
| July 09, 2026 | 66.94 | 65.76 | 65.76 | 67.25 | 63.18 | 5.69M |
| July 08, 2026 | 69.26 | 66.02 | 66.02 | 69.37 | 64.85 | 5.75M |
| July 07, 2026 | 72.84 | 69.38 | 69.38 | 74.19 | 68.46 | 6.69M |
| July 06, 2026 | 73.96 | 72.3 | 72.3 | 75.22 | 71.2 | 6.6M |
| July 03, 2026 | 76 | 73.96 | 73.96 | 78.9 | 73.8 | 11.11M |
| July 02, 2026 | 66.94 | 75.56 | 75.56 | 80.69 | 66.8 | 15.37M |
| July 01, 2026 | 65 | 67.24 | 67.24 | 68.87 | 64.07 | 5.28M |
| June 30, 2026 | 60.43 | 65.27 | 65.27 | 65.66 | 59.92 | 5.32M |
| June 29, 2026 | 61.37 | 59.91 | 59.91 | 61.37 | 57.92 | 5.34M |
| June 26, 2026 | 62.62 | 61 | 61 | 64.63 | 61 | 4.47M |
| June 25, 2026 | 66.5 | 63.56 | 63.56 | 66.52 | 62.89 | 4.47M |
| June 24, 2026 | 65.76 | 66.21 | 66.21 | 66.91 | 63.56 | 4.03M |
| June 23, 2026 | 64.9 | 66.35 | 66.35 | 68.35 | 63.33 | 5.1M |
| June 22, 2026 | 70 | 65.08 | 65.08 | 70 | 63.31 | 6.74M |
| June 18, 2026 | 68.7 | 70 | 70 | 70.62 | 67.86 | 3.88M |
| June 17, 2026 | 69.05 | 68.7 | 68.7 | 71.12 | 67.83 | 3.36M |
| June 16, 2026 | 67.52 | 69.37 | 69.37 | 70.39 | 67.29 | 4.59M |
| June 15, 2026 | 65.98 | 67.35 | 67.35 | 68.27 | 64.78 | 4.11M |
| June 12, 2026 | 67 | 65.79 | 65.79 | 70.6 | 65.4 | 5.91M |
| June 11, 2026 | 65.8 | 66.2 | 66.2 | 67.16 | 64.56 | 3.44M |
| June 10, 2026 | 67.41 | 66.32 | 66.32 | 69.49 | 65.8 | 4.17M |
| June 09, 2026 | 67 | 68.31 | 68.31 | 68.99 | 66.01 | 5.25M |
| June 08, 2026 | 61.91 | 65.8 | 65.8 | 66.99 | 61.5 | 7.21M |
| June 05, 2026 | 61.12 | 63 | 63 | 64.67 | 58.01 | 5.62M |
| June 04, 2026 | 61.71 | 61.12 | 61.12 | 63.36 | 60 | 3.14M |
| June 03, 2026 | 60.1 | 60.68 | 60.68 | 62.65 | 59.53 | 3.52M |
| 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 |
AD
