Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002661.SZ Historical Return
If you invested ¥1000 in Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) 10 years ago, it would be worth ¥459.19 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 ¥654.06, while ¥1000 invested 1 year ago would be worth ¥712.67. This corresponds to total returns of -54.08%, -34.59%, -28.73%, respectively, with annualized returns of -7.49%, -8.14%, -28.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002661.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.87 | 6.92 | 6.92 | 6.98 | 6.86 | 2.89M |
| November 10, 2026 | 6.88 | 6.87 | 6.87 | 6.9 | 6.84 | 2.78M |
| November 09, 2026 | 6.96 | 6.84 | 6.84 | 6.98 | 6.82 | 3.96M |
| November 06, 2026 | 6.92 | 6.93 | 6.93 | 6.99 | 6.84 | 4.04M |
| November 05, 2026 | 6.9 | 7.01 | 7.01 | 7.02 | 6.9 | 4M |
| November 04, 2026 | 6.94 | 6.89 | 6.89 | 6.99 | 6.85 | 5.68M |
| November 03, 2026 | 6.85 | 6.94 | 6.94 | 7.04 | 6.8 | 4.78M |
| November 02, 2026 | 6.8 | 6.89 | 6.89 | 6.94 | 6.61 | 6.42M |
| October 30, 2026 | 6.86 | 6.81 | 6.81 | 7.01 | 6.81 | 3.83M |
| October 29, 2026 | 6.92 | 6.92 | 6.92 | 7.03 | 6.89 | 3.44M |
| October 28, 2026 | 6.96 | 6.96 | 6.96 | 7.05 | 6.91 | 3.41M |
| October 27, 2026 | 7.12 | 6.96 | 6.96 | 7.16 | 6.95 | 3.15M |
| October 26, 2026 | 7.06 | 7.11 | 7.11 | 7.17 | 7.01 | 3.87M |
| October 23, 2026 | 7.02 | 7.1 | 7.1 | 7.1 | 6.82 | 5.53M |
| October 22, 2026 | 7.19 | 7.05 | 7.05 | 7.24 | 7.04 | 4.72M |
| October 21, 2026 | 7.26 | 7.21 | 7.21 | 7.38 | 7.2 | 3.58M |
| October 20, 2026 | 7.23 | 7.26 | 7.26 | 7.36 | 7.21 | 4.11M |
| October 19, 2026 | 7.38 | 7.24 | 7.24 | 7.45 | 7.17 | 4.98M |
| October 16, 2026 | 7.47 | 7.41 | 7.41 | 7.59 | 7.38 | 5.31M |
| October 15, 2026 | 7.52 | 7.43 | 7.43 | 7.58 | 7.4 | 5.1M |
| October 14, 2026 | 7.77 | 7.6 | 7.6 | 7.8 | 7.56 | 4.09M |
| October 13, 2026 | 7.6 | 7.75 | 7.75 | 7.77 | 7.48 | 6.61M |
| October 12, 2026 | 7.83 | 7.65 | 7.65 | 7.9 | 7.61 | 5.71M |
| October 09, 2026 | 7.61 | 7.79 | 7.79 | 7.8 | 7.5 | 8.02M |
| October 08, 2026 | 7.57 | 7.58 | 7.58 | 7.68 | 7.51 | 4.42M |
| September 30, 2026 | 7.53 | 7.56 | 7.56 | 7.61 | 7.46 | 4.87M |
| September 29, 2026 | 7.55 | 7.51 | 7.51 | 7.56 | 7.48 | 4.2M |
| September 28, 2026 | 7.6 | 7.56 | 7.56 | 7.6 | 7.49 | 5.56M |
| September 24, 2026 | 7.59 | 7.55 | 7.55 | 7.66 | 7.48 | 6.25M |
| September 23, 2026 | 7.57 | 7.59 | 7.59 | 7.74 | 7.56 | 6.28M |
| September 22, 2026 | 7.57 | 7.71 | 7.71 | 7.79 | 7.54 | 9.23M |
| September 21, 2026 | 7.44 | 7.7 | 7.7 | 7.72 | 7.42 | 11.08M |
| September 18, 2026 | 7.57 | 7.5 | 7.5 | 7.63 | 7.4 | 13.13M |
| September 17, 2026 | 7.41 | 7.63 | 7.63 | 7.68 | 7.21 | 19.19M |
| September 16, 2026 | 7.55 | 7.45 | 7.45 | 7.65 | 7.39 | 12.1M |
| September 15, 2026 | 8.93 | 7.56 | 7.56 | 8.93 | 7.54 | 23.94M |
| September 11, 2026 | 7.77 | 8.64 | 8.64 | 9.05 | 7.77 | 11.76M |
| September 10, 2026 | 8.82 | 9.6 | 9.6 | 9.6 | 8.51 | 41.31M |
| September 09, 2026 | 8.46 | 8.73 | 8.73 | 9.2 | 8.42 | 23.63M |
| September 08, 2026 | 8.17 | 8.68 | 8.68 | 8.77 | 8.12 | 18.46M |
| September 07, 2026 | 7.95 | 8.1 | 8.1 | 8.15 | 7.95 | 3.9M |
| September 04, 2026 | 7.77 | 7.98 | 7.98 | 8.07 | 7.73 | 5.03M |
| September 03, 2026 | 7.95 | 7.74 | 7.74 | 8.01 | 7.73 | 4.42M |
| September 02, 2026 | 8.21 | 7.95 | 7.95 | 8.21 | 7.9 | 5.46M |
| September 01, 2026 | 7.94 | 8.18 | 8.18 | 8.25 | 7.88 | 7.55M |
| August 31, 2026 | 8 | 7.94 | 7.94 | 8.09 | 7.87 | 5M |
| August 28, 2026 | 7.94 | 8.02 | 8.02 | 8.14 | 7.89 | 5M |
| August 27, 2026 | 8.07 | 7.96 | 7.96 | 8.12 | 7.91 | 4.6M |
| August 26, 2026 | 7.89 | 8.15 | 8.15 | 8.24 | 7.89 | 2.87M |
| August 25, 2026 | 7.9 | 8.14 | 8.14 | 8.15 | 7.87 | 3.35M |
| August 24, 2026 | 7.89 | 7.92 | 7.92 | 7.99 | 7.86 | 3.09M |
| August 21, 2026 | 8.02 | 7.89 | 7.89 | 8.12 | 7.85 | 4.72M |
| August 20, 2026 | 7.81 | 8.13 | 8.13 | 8.3 | 7.81 | 8.56M |
| August 19, 2026 | 8.1 | 7.95 | 7.95 | 8.17 | 7.91 | 5.36M |
| August 18, 2026 | 7.86 | 8.09 | 8.09 | 8.1 | 7.81 | 6.39M |
| August 17, 2026 | 7.7 | 7.87 | 7.87 | 7.93 | 7.69 | 2.84M |
| August 14, 2026 | 7.79 | 7.72 | 7.72 | 7.79 | 7.62 | 2.44M |
| August 13, 2026 | 7.75 | 7.75 | 7.75 | 7.79 | 7.65 | 2.13M |
| August 12, 2026 | 7.73 | 7.76 | 7.76 | 7.8 | 7.63 | 2.26M |
| August 11, 2026 | 7.76 | 7.71 | 7.71 | 7.79 | 7.64 | 2.26M |
AD
