Shenzhen S-king Intelligent Equipment Co., Ltd. Class A (688328.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688328.SS Historical Return
If you invested ¥1000 in Shenzhen S-king Intelligent Equipment Co., Ltd. (688328.SS) since IPO date, it would be worth ¥1,139.97 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,436.67, while ¥1000 invested 1 year ago would be worth ¥2,307.11. This corresponds to total returns of 14%, 43.67%, 130.71%, respectively, with annualized returns of 2.45%, 7.51%, 130.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688328.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 68.02 | 62.4 | 62.4 | 70.87 | 62.13 | 11.73M |
| July 30, 2026 | 65.99 | 60 | 60 | 68 | 59.24 | 10.72M |
| July 29, 2026 | 69.05 | 66.5 | 66.5 | 71.3 | 63.18 | 9.6M |
| July 28, 2026 | 73.66 | 69.17 | 69.17 | 77.82 | 68.24 | 9.17M |
| July 27, 2026 | 75.37 | 77.45 | 77.45 | 79.85 | 73.72 | 8.03M |
| July 23, 2026 | 82.01 | 77 | 77 | 83 | 74.75 | 8.95M |
| July 22, 2026 | 80.6 | 81.86 | 81.86 | 89.88 | 80 | 15.2M |
| July 21, 2026 | 67.62 | 78.94 | 78.94 | 78.94 | 57.18 | 12.27M |
| July 20, 2026 | 80.43 | 65.78 | 65.78 | 80.99 | 64.17 | 10.4M |
| July 17, 2026 | 88.2 | 76.6 | 76.6 | 89 | 76.18 | 8.38M |
| July 16, 2026 | 94.72 | 87.48 | 87.48 | 98.87 | 86.35 | 8.93M |
| July 15, 2026 | 108.63 | 98.59 | 98.59 | 112.89 | 97.03 | 9.17M |
| July 14, 2026 | 104.55 | 106.5 | 106.5 | 108.5 | 96.47 | 12.02M |
| July 13, 2026 | 117.99 | 102 | 102 | 122.09 | 100.15 | 15.52M |
| July 10, 2026 | 112.14 | 118.23 | 118.23 | 122.42 | 112.11 | 20.37M |
| July 09, 2026 | 88.05 | 102.02 | 102.02 | 102.02 | 85.52 | 12.09M |
| July 08, 2026 | 80.19 | 85.02 | 85.02 | 91.6 | 74.85 | 10.9M |
| July 07, 2026 | 80.17 | 80.06 | 80.06 | 81.67 | 77.21 | 5.29M |
| July 06, 2026 | 83.05 | 80.2 | 80.2 | 85.99 | 78 | 7.16M |
| July 03, 2026 | 89.06 | 82.4 | 82.4 | 90.99 | 82.36 | 8.55M |
| July 02, 2026 | 84.18 | 89.85 | 89.85 | 98.38 | 83.82 | 11.54M |
| July 01, 2026 | 99.74 | 90.47 | 90.47 | 103 | 90 | 13.45M |
| June 30, 2026 | 79.45 | 95.7 | 95.7 | 95.7 | 79.45 | 8.58M |
| June 29, 2026 | 87.1 | 79.75 | 79.75 | 89.37 | 75 | 10.98M |
| June 26, 2026 | 78.51 | 88.1 | 88.1 | 89.98 | 77.22 | 9.57M |
| June 25, 2026 | 78.66 | 78.88 | 78.88 | 82.6 | 75.5 | 8.84M |
| June 24, 2026 | 78.3 | 81.66 | 81.66 | 82.3 | 76.16 | 6.6M |
| June 23, 2026 | 80.43 | 78.9 | 78.9 | 81.8 | 75.6 | 7.2M |
| June 22, 2026 | 80.05 | 81.83 | 81.83 | 84.42 | 78.13 | 9.08M |
| June 18, 2026 | 76.27 | 78 | 78 | 78.88 | 75 | 5.71M |
| June 17, 2026 | 72 | 75.38 | 75.38 | 76.12 | 71.79 | 6.44M |
| June 16, 2026 | 73.61 | 74.15 | 74.15 | 74.89 | 71.26 | 5.45M |
| June 15, 2026 | 67.88 | 71.08 | 71.08 | 71.44 | 66.08 | 4.97M |
| June 12, 2026 | 70.78 | 67 | 67 | 73.89 | 66.63 | 6.84M |
| June 11, 2026 | 66.83 | 67.28 | 67.28 | 69.49 | 66.24 | 4.58M |
| June 10, 2026 | 64.1 | 67.28 | 67.28 | 68.49 | 64.1 | 6.3M |
| June 09, 2026 | 64.9 | 65.76 | 65.76 | 66.27 | 63.27 | 5.04M |
| June 08, 2026 | 64.21 | 63.22 | 63.22 | 68 | 62.3 | 6.65M |
| June 05, 2026 | 70.11 | 69.12 | 69.12 | 72.44 | 68.2 | 6.01M |
| June 04, 2026 | 72.5 | 72.65 | 72.65 | 75.5 | 71.21 | 5.16M |
| June 03, 2026 | 73 | 74.21 | 74.21 | 76.67 | 72 | 6.47M |
| June 02, 2026 | 74.26 | 73.88 | 73.88 | 75.72 | 70.75 | 6.98M |
| June 01, 2026 | 78.51 | 73.9 | 73.9 | 80.8 | 73.51 | 7.76M |
| May 29, 2026 | 77.7 | 78.51 | 78.51 | 84.6 | 75.55 | 9.57M |
| May 28, 2026 | 68.17 | 77.6 | 77.6 | 78.96 | 67.5 | 9.23M |
| May 27, 2026 | 72.34 | 68.45 | 68.45 | 73.5 | 67.5 | 5.32M |
| May 26, 2026 | 70.28 | 70.1 | 70.1 | 71.3 | 68.3 | 6.32M |
| May 25, 2026 | 69.28 | 71.03 | 71.03 | 71.62 | 66.74 | 8.56M |
| May 22, 2026 | 70.25 | 69.32 | 69.32 | 70.55 | 67.4 | 8.72M |
| May 21, 2026 | 76.16 | 68.94 | 68.94 | 79.58 | 68.06 | 10.71M |
| May 20, 2026 | 73.27 | 76.16 | 76.16 | 76.36 | 72.57 | 8.86M |
| May 19, 2026 | 68.02 | 74.35 | 74.35 | 74.38 | 66.06 | 11.45M |
| May 18, 2026 | 65.81 | 69.82 | 69.82 | 71.99 | 65 | 12.5M |
| May 15, 2026 | 66.35 | 65.5 | 65.5 | 67.5 | 63.12 | 9.44M |
| May 14, 2026 | 66.39 | 66.1 | 66.1 | 70.02 | 65.52 | 9.47M |
| May 13, 2026 | 65.02 | 68.11 | 68.11 | 69.28 | 64.6 | 13.13M |
| May 12, 2026 | 71.57 | 67.13 | 67.13 | 72 | 66 | 13.82M |
| May 11, 2026 | 60.03 | 70.31 | 70.31 | 70.31 | 58.96 | 11.2M |
| May 08, 2026 | 58 | 58.59 | 58.59 | 59.85 | 55.96 | 9.71M |
| May 07, 2026 | 56.37 | 57.78 | 57.78 | 58.35 | 54.38 | 9.49M |
AD
