Beijing Kawin Technology Share-Holding Co., Ltd. (688687.SS) SHH

Currency In CNY

688687.SS Historical Return

If you invested ¥1000 in Beijing Kawin Technology Share-Holding Co., Ltd. (688687.SS) since IPO date, it would be worth ¥420.13 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥659.62, while ¥1000 invested 1 year ago would be worth ¥557.91. This corresponds to total returns of -57.99%, -34.04%, -44.21%, respectively, with annualized returns of -14.36%, -7.98%, -44.21%.

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

688687.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	17.03	16.86	16.86	17.23	16.5	1.72M
September 10, 2026	17.47	17.16	17.16	17.58	17.08	1.37M
September 09, 2026	17.8	17.58	17.58	17.82	17.45	1.57M
September 08, 2026	17.66	17.82	17.82	18.06	17.53	1.86M
September 07, 2026	17.84	17.73	17.73	18.06	17.7	1.54M
September 04, 2026	17.88	17.85	17.85	18.25	17.7	2.15M
September 03, 2026	18.08	17.71	17.71	18.14	17.62	1.7M
September 02, 2026	18.12	17.93	17.93	18.25	17.9	1.51M
September 01, 2026	17.96	18.21	18.21	18.36	17.88	2.2M
August 31, 2026	18.05	17.95	17.95	18.2	17.9	2.52M
August 28, 2026	18.22	18.27	18.27	18.6	18.17	2.48M
August 27, 2026	18.1	18.36	18.36	18.65	18.01	2.83M
August 26, 2026	18.59	18.31	18.31	19.06	18.2	3.54M
August 25, 2026	18.1	18.33	18.33	18.38	17.7	3.8M
August 24, 2026	18.3	18.05	18.05	19.13	17.89	5.53M
August 21, 2026	18.45	18.18	18.18	18.48	17.78	5.06M
August 20, 2026	18.23	18.69	18.69	19.18	18.23	8.07M
August 19, 2026	18.26	17.67	17.67	18.36	17.64	3.57M
August 18, 2026	18.23	18.26	18.26	18.45	17.97	2.51M
August 17, 2026	18.49	18.34	18.34	18.52	17.68	3.42M
August 14, 2026	18.79	18.5	18.5	19.04	18.21	5.49M
August 13, 2026	17.8	18.73	18.73	19.16	17.71	9.01M
August 12, 2026	17.6	17.92	17.92	18.22	17.56	3.55M
August 11, 2026	17.91	17.7	17.7	18.24	17.7	4.06M
August 10, 2026	17.6	17.95	17.95	18.04	17.29	5.35M
August 07, 2026	16.45	17.56	17.56	17.6	16.32	6.78M
August 06, 2026	16.51	16.41	16.41	16.59	16.23	1.79M
August 05, 2026	16.55	16.6	16.6	16.75	16.36	2.72M
August 04, 2026	16.52	16.53	16.53	16.6	16.26	2.38M
August 03, 2026	16.08	16.23	16.23	16.32	15.87	1.96M
July 31, 2026	15.55	15.91	15.91	16	15.52	2.48M
July 30, 2026	16.07	15.5	15.5	16.07	15.45	2.2M
July 29, 2026	15.75	15.77	15.77	15.87	15.5	2.12M
July 28, 2026	15.6	15.48	15.48	15.67	15.36	1.52M
July 27, 2026	15.01	15.49	15.49	15.61	15.01	1.94M
July 23, 2026	15.69	15.75	15.75	15.9	15.46	2.08M
July 22, 2026	16.46	15.72	15.72	16.7	15.68	4.01M
July 21, 2026	16.34	16.3	16.3	16.36	15.28	4.81M
July 20, 2026	16.2	16.18	16.18	16.73	15.95	4.08M
July 17, 2026	17.59	16.39	16.39	17.75	16.18	6.74M
July 16, 2026	17.5	17.8	17.8	18.1	17.18	7.17M
July 15, 2026	17.03	17.45	17.45	17.85	17	6.64M
July 14, 2026	17.09	17.2	17.2	17.28	16.77	3.98M
July 13, 2026	16.69	17.2	17.2	17.28	16.67	4.57M
July 10, 2026	16.19	16.76	16.76	17.09	15.88	3.68M
July 09, 2026	16.45	16.22	16.22	16.85	16	3M
July 08, 2026	16.38	16.43	16.43	16.8	16.18	2.37M
July 07, 2026	17.31	16.41	16.41	17.31	16.4	3.66M
July 06, 2026	17.4	17.47	17.47	17.77	17.23	4.49M
July 03, 2026	17.22	17.45	17.45	17.49	16.96	3.44M
July 02, 2026	17.2	17.14	17.14	17.63	16.92	4.82M
July 01, 2026	16.32	17.18	17.18	17.4	16.04	5.52M
June 30, 2026	16	16.31	16.31	16.37	15.51	4.15M
June 29, 2026	14.92	16	16	16.12	14.61	5.14M
June 26, 2026	15.49	15.01	15.01	15.83	15.01	2.77M
June 25, 2026	15.98	15.79	15.79	16.12	15.28	2.73M
June 24, 2026	16.33	16.01	16.01	16.67	15.9	3.57M
June 23, 2026	15.64	16.32	16.32	16.66	15.44	4.41M
June 22, 2026	16	15.7	15.7	16.07	15.11	5.59M
June 18, 2026	15.77	16.18	16.18	16.28	15.5	2.09M