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 ¥677.46 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥716.36, while ¥1000 invested 1 year ago would be worth ¥782.96. This corresponds to total returns of -32.25%, -28.36%, -21.7%, respectively, with annualized returns of -7.17%, -6.47%, -21.7%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 55.19 | 54.4 | 54.4 | 55.41 | 54.33 | 1.01M |
| September 29, 2026 | 54.7 | 54.9 | 54.9 | 55.28 | 54.41 | 799,415 |
| September 28, 2026 | 56.33 | 54.73 | 54.73 | 56.64 | 54.28 | 1.62M |
| September 24, 2026 | 57.68 | 56.3 | 56.3 | 57.78 | 56.3 | 1.28M |
| September 23, 2026 | 57.64 | 57.69 | 57.69 | 57.94 | 57.31 | 1.31M |
| September 22, 2026 | 58.12 | 57.66 | 57.66 | 58.64 | 57.51 | 1.52M |
| September 21, 2026 | 57.7 | 57.84 | 57.84 | 58.34 | 57.51 | 1.71M |
| September 18, 2026 | 56.8 | 57.97 | 57.97 | 58.38 | 56.61 | 2.72M |
| September 17, 2026 | 55.7 | 56.96 | 56.96 | 58 | 55.21 | 2.57M |
| September 16, 2026 | 54.92 | 56.05 | 56.05 | 56.05 | 54.4 | 1.58M |
| September 15, 2026 | 54.55 | 54.92 | 54.92 | 55.35 | 54.2 | 1.18M |
| September 11, 2026 | 55.25 | 54.74 | 54.74 | 55.41 | 53.8 | 2.42M |
| September 10, 2026 | 57.58 | 55.93 | 55.93 | 57.58 | 55.83 | 2.15M |
| September 09, 2026 | 57.44 | 57.6 | 57.6 | 58.34 | 57.01 | 2.21M |
| September 08, 2026 | 57.42 | 57.44 | 57.44 | 57.68 | 56.7 | 1.96M |
| September 07, 2026 | 57.1 | 57.34 | 57.34 | 57.57 | 56.66 | 2M |
| September 04, 2026 | 57.65 | 56.45 | 56.45 | 58.08 | 56.08 | 2.59M |
| September 03, 2026 | 57.57 | 56.97 | 56.97 | 57.66 | 56.56 | 1.78M |
| September 02, 2026 | 57.69 | 57.14 | 57.14 | 58.25 | 57.05 | 2.39M |
| September 01, 2026 | 58.34 | 57.97 | 57.97 | 58.34 | 57.23 | 2.76M |
| August 31, 2026 | 56.71 | 58.6 | 58.6 | 58.7 | 56.16 | 3.78M |
| August 28, 2026 | 58.99 | 57.31 | 57.31 | 59.8 | 57.31 | 8.08M |
| August 27, 2026 | 60.73 | 61.62 | 61.62 | 62.28 | 59.5 | 4.36M |
| August 26, 2026 | 62.99 | 61.01 | 61.01 | 64.02 | 61 | 6.1M |
| August 25, 2026 | 61.47 | 61.52 | 61.52 | 62.45 | 60.5 | 2.65M |
| August 24, 2026 | 63.88 | 62.08 | 62.08 | 63.99 | 60.77 | 3.74M |
| 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 |
AD
