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 ¥431.32 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥539.66, while ¥1000 invested 1 year ago would be worth ¥750.84. This corresponds to total returns of -56.87%, -46.03%, -24.92%, respectively, with annualized returns of -8.06%, -11.6%, -24.92%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.37 | 4.47 | 4.47 | 4.53 | 4.3 | 17.61M |
| July 09, 2026 | 4.38 | 4.37 | 4.37 | 4.44 | 4.34 | 13.17M |
| July 08, 2026 | 4.38 | 4.42 | 4.42 | 4.46 | 4.34 | 12.37M |
| July 07, 2026 | 4.5 | 4.39 | 4.39 | 4.5 | 4.36 | 13.39M |
| July 06, 2026 | 4.46 | 4.5 | 4.5 | 4.52 | 4.43 | 14.09M |
| July 03, 2026 | 4.45 | 4.46 | 4.46 | 4.5 | 4.38 | 15.81M |
| July 02, 2026 | 4.36 | 4.46 | 4.46 | 4.48 | 4.34 | 25.77M |
| July 01, 2026 | 4.26 | 4.37 | 4.37 | 4.42 | 4.25 | 26.01M |
| June 30, 2026 | 4.34 | 4.25 | 4.25 | 4.36 | 4.24 | 22.45M |
| June 29, 2026 | 4.41 | 4.36 | 4.36 | 4.43 | 4.29 | 24.81M |
| June 26, 2026 | 4.52 | 4.43 | 4.43 | 4.55 | 4.42 | 20.89M |
| June 25, 2026 | 4.6 | 4.53 | 4.53 | 4.62 | 4.48 | 13.61M |
| June 24, 2026 | 4.73 | 4.6 | 4.6 | 4.74 | 4.59 | 13.57M |
| June 23, 2026 | 4.71 | 4.71 | 4.71 | 4.8 | 4.68 | 16.31M |
| June 22, 2026 | 4.66 | 4.72 | 4.72 | 4.75 | 4.54 | 19.25M |
| June 18, 2026 | 4.73 | 4.67 | 4.67 | 4.73 | 4.63 | 11.94M |
| June 17, 2026 | 4.87 | 4.73 | 4.73 | 4.87 | 4.7 | 15.97M |
| June 16, 2026 | 4.92 | 4.87 | 4.87 | 4.93 | 4.84 | 11.65M |
| June 15, 2026 | 4.96 | 4.93 | 4.93 | 5.01 | 4.89 | 13.11M |
| June 12, 2026 | 4.9 | 4.94 | 4.94 | 4.98 | 4.81 | 16.78M |
| June 11, 2026 | 4.84 | 4.85 | 4.85 | 4.9 | 4.78 | 12.59M |
| June 10, 2026 | 4.82 | 4.85 | 4.85 | 4.87 | 4.79 | 13M |
| June 09, 2026 | 4.92 | 4.83 | 4.83 | 4.94 | 4.82 | 13.85M |
| June 08, 2026 | 5.02 | 4.92 | 4.92 | 5.06 | 4.87 | 17.88M |
| June 05, 2026 | 5 | 5.05 | 5.05 | 5.12 | 5 | 13.7M |
| June 04, 2026 | 5.14 | 5.03 | 5.03 | 5.17 | 5 | 14.83M |
| June 03, 2026 | 5.18 | 5.14 | 5.14 | 5.19 | 5.06 | 13.4M |
| 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 |
AD
