COFCO Biotechnology Co., Ltd. (000930.SZ) SHZ
5.08
-0.0899999(-1.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000930.SZ Historical Return
If you invested ¥1000 in COFCO Biotechnology Co., Ltd. (000930.SZ) 10 years ago, it would be worth ¥517.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥594.25, while ¥1000 invested 1 year ago would be worth ¥936.59. This corresponds to total returns of -48.25%, -40.57%, -6.34%, respectively, with annualized returns of -6.37%, -9.88%, -6.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000930.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.27 | 5.17 | 5.17 | 5.28 | 5.14 | 18.28M |
| June 01, 2026 | 5.1 | 5.26 | 5.26 | 5.27 | 5.06 | 19.19M |
| May 29, 2026 | 5.08 | 5.11 | 5.11 | 5.17 | 5.06 | 14.78M |
| May 28, 2026 | 5.1 | 5.09 | 5.09 | 5.14 | 5.02 | 12.01M |
| May 27, 2026 | 5.22 | 5.1 | 5.1 | 5.23 | 5.04 | 17.8M |
| May 26, 2026 | 5.19 | 5.22 | 5.22 | 5.22 | 5.14 | 13.44M |
| May 25, 2026 | 5.22 | 5.19 | 5.19 | 5.26 | 5.14 | 13.65M |
| May 22, 2026 | 5.22 | 5.21 | 5.21 | 5.26 | 5.15 | 15.03M |
| May 21, 2026 | 5.54 | 5.19 | 5.19 | 5.54 | 5.18 | 18.7M |
| May 20, 2026 | 5.44 | 5.34 | 5.34 | 5.45 | 5.32 | 14.74M |
| May 19, 2026 | 5.45 | 5.46 | 5.46 | 5.48 | 5.38 | 12.45M |
| May 18, 2026 | 5.54 | 5.45 | 5.45 | 5.55 | 5.4 | 18.06M |
| May 15, 2026 | 5.65 | 5.54 | 5.54 | 5.66 | 5.48 | 19.42M |
| May 14, 2026 | 5.75 | 5.64 | 5.64 | 5.77 | 5.64 | 16.68M |
| May 13, 2026 | 5.72 | 5.74 | 5.74 | 5.75 | 5.69 | 15.61M |
| May 12, 2026 | 5.88 | 5.72 | 5.72 | 5.88 | 5.69 | 26.95M |
| May 11, 2026 | 5.9 | 5.88 | 5.88 | 5.91 | 5.84 | 17.03M |
| May 08, 2026 | 5.87 | 5.89 | 5.89 | 5.92 | 5.85 | 15.15M |
| May 07, 2026 | 5.97 | 5.88 | 5.88 | 5.98 | 5.83 | 20.97M |
| May 06, 2026 | 6.05 | 5.97 | 5.97 | 6.07 | 5.93 | 28.21M |
| April 30, 2026 | 6.01 | 6.08 | 6.08 | 6.09 | 6 | 17.75M |
| April 29, 2026 | 5.93 | 6.03 | 6.03 | 6.09 | 5.92 | 17.57M |
| April 28, 2026 | 5.88 | 5.93 | 5.93 | 5.95 | 5.85 | 17.55M |
| April 27, 2026 | 5.98 | 5.9 | 5.9 | 6.02 | 5.88 | 26.63M |
| April 24, 2026 | 6.07 | 6.02 | 6.02 | 6.14 | 5.99 | 45.5M |
| April 23, 2026 | 6.37 | 6.41 | 6.41 | 6.48 | 6.29 | 24.83M |
| April 22, 2026 | 6.4 | 6.37 | 6.37 | 6.45 | 6.34 | 19.14M |
| April 21, 2026 | 6.43 | 6.44 | 6.44 | 6.46 | 6.31 | 21.02M |
| April 20, 2026 | 6.45 | 6.43 | 6.43 | 6.48 | 6.42 | 15.5M |
| April 17, 2026 | 6.55 | 6.44 | 6.44 | 6.55 | 6.42 | 24.26M |
| April 16, 2026 | 6.51 | 6.55 | 6.55 | 6.57 | 6.46 | 21.13M |
| April 15, 2026 | 6.72 | 6.56 | 6.56 | 6.75 | 6.55 | 31.01M |
| April 14, 2026 | 6.86 | 6.76 | 6.76 | 6.87 | 6.69 | 28.4M |
| April 13, 2026 | 6.85 | 6.88 | 6.88 | 7.03 | 6.78 | 44.02M |
| April 10, 2026 | 6.72 | 6.8 | 6.8 | 6.89 | 6.64 | 37.24M |
| April 09, 2026 | 6.75 | 6.74 | 6.74 | 6.83 | 6.64 | 40.04M |
| April 08, 2026 | 6.8 | 6.73 | 6.73 | 6.9 | 6.7 | 73.39M |
| April 07, 2026 | 6.49 | 7.01 | 7.01 | 7.14 | 6.42 | 76.51M |
| April 03, 2026 | 6.83 | 6.49 | 6.49 | 6.88 | 6.45 | 41.7M |
| April 02, 2026 | 6.77 | 6.88 | 6.88 | 6.98 | 6.74 | 37.1M |
| April 01, 2026 | 6.76 | 6.78 | 6.78 | 6.81 | 6.66 | 27.51M |
| March 31, 2026 | 6.99 | 6.75 | 6.75 | 7.05 | 6.7 | 46.21M |
| March 30, 2026 | 6.91 | 6.98 | 6.98 | 7.3 | 6.9 | 75.26M |
| March 27, 2026 | 6.76 | 6.9 | 6.9 | 7.05 | 6.75 | 52.17M |
| March 26, 2026 | 6.74 | 6.86 | 6.86 | 6.89 | 6.64 | 47.3M |
| March 25, 2026 | 6.66 | 6.76 | 6.76 | 6.83 | 6.61 | 33.47M |
| March 24, 2026 | 6.66 | 6.74 | 6.74 | 6.74 | 6.47 | 44.49M |
| March 23, 2026 | 6.79 | 6.64 | 6.64 | 6.86 | 6.6 | 51.71M |
| March 20, 2026 | 7.13 | 6.86 | 6.86 | 7.14 | 6.86 | 55.35M |
| March 19, 2026 | 7.46 | 7.15 | 7.15 | 7.56 | 7.09 | 63.07M |
| March 18, 2026 | 7.38 | 7.17 | 7.17 | 7.42 | 7.1 | 51.01M |
| March 17, 2026 | 7.67 | 7.34 | 7.34 | 7.8 | 7.33 | 79.68M |
| March 16, 2026 | 7.8 | 7.79 | 7.79 | 8.14 | 7.74 | 100.03M |
| March 13, 2026 | 7.61 | 7.96 | 7.96 | 8.14 | 7.59 | 120.71M |
| March 12, 2026 | 7.39 | 7.61 | 7.61 | 7.85 | 7.36 | 91.37M |
| March 11, 2026 | 7.24 | 7.33 | 7.33 | 7.43 | 7.17 | 74.92M |
| March 10, 2026 | 6.83 | 7.31 | 7.22 | 7.38 | 6.83 | 74.8M |
| March 09, 2026 | 7.92 | 7.54 | 7.54 | 8.07 | 7.54 | 171.77M |
| March 06, 2026 | 6.83 | 7.34 | 7.34 | 7.4 | 6.69 | 91.56M |
| March 05, 2026 | 7.14 | 6.82 | 6.82 | 7.18 | 6.75 | 74.07M |
