COFCO Biotechnology Co., Ltd. (000930.SZ) SHZ
Currency In CNY
AD
- 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 ¥454.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥484.69, while ¥1000 invested 1 year ago would be worth ¥777.41. This corresponds to total returns of -54.55%, -51.53%, -22.26%, respectively, with annualized returns of -7.58%, -13.48%, -22.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000930.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.75 | 4.75 | 4.75 | 4.79 | 4.72 | 13.5M |
| November 10, 2026 | 4.78 | 4.78 | 4.78 | 4.84 | 4.75 | 13.53M |
| November 09, 2026 | 4.8 | 4.77 | 4.77 | 4.82 | 4.76 | 15.12M |
| November 06, 2026 | 4.72 | 4.79 | 4.79 | 4.85 | 4.69 | 19.54M |
| November 05, 2026 | 4.75 | 4.82 | 4.82 | 4.82 | 4.73 | 19.46M |
| November 04, 2026 | 4.74 | 4.77 | 4.77 | 4.78 | 4.68 | 22.22M |
| November 03, 2026 | 4.64 | 4.74 | 4.74 | 4.77 | 4.61 | 18.94M |
| November 02, 2026 | 4.54 | 4.65 | 4.65 | 4.69 | 4.54 | 23.47M |
| October 30, 2026 | 4.6 | 4.55 | 4.55 | 4.67 | 4.54 | 20.22M |
| October 29, 2026 | 4.72 | 4.63 | 4.63 | 4.74 | 4.61 | 17.94M |
| October 28, 2026 | 4.78 | 4.74 | 4.74 | 4.82 | 4.69 | 20.44M |
| October 27, 2026 | 4.87 | 4.78 | 4.78 | 4.9 | 4.78 | 20.59M |
| October 26, 2026 | 4.74 | 4.89 | 4.89 | 4.9 | 4.71 | 27.56M |
| October 23, 2026 | 4.75 | 4.76 | 4.76 | 4.77 | 4.58 | 30.7M |
| October 22, 2026 | 4.93 | 4.78 | 4.78 | 4.95 | 4.77 | 26.05M |
| October 21, 2026 | 4.93 | 4.94 | 4.94 | 5.05 | 4.92 | 20.69M |
| October 20, 2026 | 4.98 | 4.94 | 4.94 | 5 | 4.87 | 23.38M |
| October 19, 2026 | 5.01 | 4.99 | 4.99 | 5.06 | 4.92 | 24.18M |
| October 16, 2026 | 5.04 | 5.06 | 5.06 | 5.15 | 4.98 | 31.95M |
| October 15, 2026 | 5.08 | 4.97 | 4.97 | 5.08 | 4.95 | 32.96M |
| October 14, 2026 | 5.22 | 5.16 | 5.16 | 5.29 | 5.11 | 27.94M |
| October 13, 2026 | 5.15 | 5.25 | 5.25 | 5.29 | 5.1 | 40.69M |
| October 12, 2026 | 5.38 | 5.19 | 5.19 | 5.49 | 5.17 | 51.52M |
| October 09, 2026 | 5.2 | 5.38 | 5.38 | 5.4 | 5.15 | 64.9M |
| October 08, 2026 | 5.25 | 5.16 | 5.16 | 5.4 | 5.13 | 52.73M |
| September 30, 2026 | 5.05 | 5.16 | 5.16 | 5.19 | 5.04 | 36.37M |
| September 29, 2026 | 5.4 | 5.02 | 5.02 | 5.4 | 5 | 28.39M |
| September 28, 2026 | 5.27 | 5.09 | 5.09 | 5.27 | 5.02 | 35.49M |
| September 24, 2026 | 5.4 | 5.26 | 5.26 | 5.46 | 5.22 | 48.43M |
| September 23, 2026 | 5.1 | 5.42 | 5.42 | 5.53 | 5.1 | 60.2M |
| September 22, 2026 | 5.1 | 5.41 | 5.41 | 5.48 | 5.1 | 71.49M |
| September 21, 2026 | 5.16 | 5.41 | 5.41 | 5.44 | 5.11 | 88.66M |
| September 18, 2026 | 5.1 | 5.17 | 5.17 | 5.2 | 5.05 | 83.7M |
| September 17, 2026 | 4.95 | 5.21 | 5.21 | 5.26 | 4.93 | 105.59M |
| September 16, 2026 | 5.85 | 5.01 | 5.01 | 5.85 | 4.93 | 63.56M |
| September 15, 2026 | 5.23 | 4.97 | 4.97 | 5.27 | 4.96 | 128.58M |
| September 11, 2026 | 4.96 | 5.88 | 5.88 | 6.4 | 4.96 | 223.54M |
| September 10, 2026 | 6.84 | 6.5 | 6.5 | 7.05 | 6.31 | 295.99M |
| September 09, 2026 | 6.31 | 6.41 | 6.41 | 6.41 | 6 | 88.53M |
| September 08, 2026 | 5.33 | 5.83 | 5.83 | 5.83 | 5.33 | 40.5M |
| September 07, 2026 | 5.19 | 5.3 | 5.3 | 5.39 | 5.16 | 48.31M |
| September 04, 2026 | 4.96 | 5.15 | 5.15 | 5.2 | 4.92 | 38.82M |
| September 03, 2026 | 4.97 | 4.95 | 4.95 | 5.04 | 4.91 | 22.03M |
| September 02, 2026 | 5.19 | 4.96 | 4.96 | 5.21 | 4.94 | 40.43M |
| September 01, 2026 | 4.98 | 5.22 | 5.22 | 5.34 | 4.97 | 55.37M |
| August 31, 2026 | 5.15 | 4.97 | 4.97 | 5.17 | 4.97 | 33.36M |
| August 28, 2026 | 5.05 | 5.14 | 5.14 | 5.15 | 5.01 | 30.82M |
| August 27, 2026 | 4.94 | 5.08 | 5.08 | 5.09 | 4.94 | 30.49M |
| August 26, 2026 | 4.86 | 4.94 | 4.94 | 4.97 | 4.83 | 21.81M |
| August 25, 2026 | 4.77 | 4.89 | 4.89 | 4.91 | 4.75 | 27.63M |
| August 24, 2026 | 4.71 | 4.78 | 4.78 | 4.81 | 4.68 | 22.52M |
| August 21, 2026 | 4.8 | 4.72 | 4.72 | 4.82 | 4.66 | 24.49M |
| August 20, 2026 | 4.8 | 4.85 | 4.85 | 4.89 | 4.7 | 37.46M |
| August 19, 2026 | 5 | 4.86 | 4.86 | 5.05 | 4.82 | 51.49M |
| August 18, 2026 | 4.8 | 5.11 | 5.11 | 5.18 | 4.8 | 72.47M |
| August 17, 2026 | 4.72 | 4.81 | 4.81 | 4.83 | 4.69 | 30.15M |
| August 14, 2026 | 4.71 | 4.66 | 4.66 | 4.72 | 4.61 | 14.01M |
| August 13, 2026 | 4.8 | 4.71 | 4.71 | 4.8 | 4.67 | 16.85M |
| August 12, 2026 | 4.76 | 4.79 | 4.79 | 4.81 | 4.71 | 13.77M |
| August 11, 2026 | 4.79 | 4.77 | 4.77 | 4.8 | 4.72 | 13.03M |
AD
