Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) 10 years ago, it would be worth ¥564.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥818.46, while ¥1000 invested 1 year ago would be worth ¥754.3. This corresponds to total returns of -43.56%, -18.15%, -24.57%, respectively, with annualized returns of -5.56%, -3.93%, -24.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 7.49 | 7.78 | 7.78 | 7.79 | 7.47 | 4.49M |
| August 07, 2026 | 7.57 | 7.49 | 7.49 | 7.57 | 7.38 | 1.95M |
| August 06, 2026 | 7.51 | 7.53 | 7.53 | 7.57 | 7.39 | 2.68M |
| August 05, 2026 | 7.63 | 7.53 | 7.53 | 7.63 | 7.44 | 2.62M |
| August 04, 2026 | 7.72 | 7.58 | 7.58 | 7.74 | 7.56 | 2.93M |
| August 03, 2026 | 7.59 | 7.67 | 7.67 | 7.76 | 7.56 | 2.84M |
| July 31, 2026 | 7.4 | 7.59 | 7.59 | 7.63 | 7.39 | 4.07M |
| July 30, 2026 | 7.3 | 7.52 | 7.52 | 7.67 | 7.25 | 6.16M |
| July 29, 2026 | 7.1 | 7.27 | 7.27 | 7.32 | 7.1 | 3.68M |
| July 28, 2026 | 6.97 | 7.1 | 7.1 | 7.14 | 6.94 | 3.06M |
| July 27, 2026 | 6.88 | 7.01 | 7.01 | 7.05 | 6.86 | 2.26M |
| July 24, 2026 | 7.08 | 6.89 | 6.89 | 7.13 | 6.88 | 2.63M |
| July 23, 2026 | 6.97 | 7.09 | 7.09 | 7.09 | 6.91 | 2.55M |
| July 22, 2026 | 7.01 | 6.99 | 6.99 | 7.08 | 6.88 | 3.4M |
| July 21, 2026 | 7.24 | 7.03 | 7.03 | 7.27 | 6.95 | 5.5M |
| July 20, 2026 | 7.38 | 7.21 | 7.21 | 7.46 | 7.12 | 4.94M |
| July 17, 2026 | 7.53 | 7.38 | 7.38 | 7.67 | 7.32 | 3.55M |
| July 16, 2026 | 7.28 | 7.54 | 7.54 | 7.56 | 7.26 | 3.88M |
| July 15, 2026 | 7.19 | 7.37 | 7.37 | 7.38 | 7.01 | 4.95M |
| July 14, 2026 | 7.25 | 7.33 | 7.33 | 7.38 | 7.15 | 2.12M |
| July 13, 2026 | 7.18 | 7.26 | 7.26 | 7.33 | 7.13 | 3.21M |
| July 10, 2026 | 7.15 | 7.23 | 7.23 | 7.33 | 7.05 | 3.59M |
| July 09, 2026 | 7.27 | 7.16 | 7.16 | 7.32 | 7.08 | 1.98M |
| July 08, 2026 | 7.3 | 7.26 | 7.26 | 7.36 | 7.18 | 1.89M |
| July 07, 2026 | 7.53 | 7.31 | 7.31 | 7.54 | 7.25 | 3.15M |
| July 06, 2026 | 7.4 | 7.55 | 7.55 | 7.58 | 7.35 | 3.1M |
| July 03, 2026 | 7.32 | 7.37 | 7.37 | 7.41 | 7.25 | 2.87M |
| July 02, 2026 | 7.2 | 7.25 | 7.25 | 7.35 | 7.14 | 3.1M |
| July 01, 2026 | 6.91 | 7.17 | 7.17 | 7.25 | 6.87 | 3.95M |
| June 30, 2026 | 6.92 | 6.93 | 6.93 | 7.04 | 6.72 | 3.67M |
| June 29, 2026 | 6.83 | 6.99 | 6.99 | 7.04 | 6.66 | 4.98M |
| June 26, 2026 | 7 | 6.96 | 6.96 | 7.1 | 6.88 | 3.35M |
| June 25, 2026 | 7.17 | 7.07 | 7.07 | 7.17 | 7.01 | 2.47M |
| June 24, 2026 | 7.43 | 7.16 | 7.16 | 7.46 | 7.1 | 3.35M |
| June 23, 2026 | 7.27 | 7.43 | 7.43 | 7.56 | 7.16 | 2.84M |
| June 22, 2026 | 7.25 | 7.32 | 7.32 | 7.33 | 7.03 | 3.24M |
| June 18, 2026 | 7.2 | 7.28 | 7.28 | 7.31 | 7.1 | 2.55M |
| June 17, 2026 | 7.43 | 7.25 | 7.25 | 7.47 | 7.2 | 3.2M |
| June 16, 2026 | 7.48 | 7.45 | 7.45 | 7.51 | 7.39 | 3.2M |
| June 15, 2026 | 7.93 | 7.48 | 7.48 | 7.94 | 7.42 | 7.02M |
| June 12, 2026 | 7.7 | 7.85 | 7.85 | 7.97 | 7.62 | 4.37M |
| June 11, 2026 | 7.93 | 7.7 | 7.7 | 7.93 | 7.62 | 3.87M |
| June 10, 2026 | 7.9 | 7.94 | 7.94 | 8 | 7.77 | 4.1M |
| June 09, 2026 | 7.68 | 7.93 | 7.93 | 7.96 | 7.57 | 4.55M |
| June 08, 2026 | 7.57 | 7.68 | 7.68 | 7.77 | 7.56 | 3.77M |
| June 05, 2026 | 7.56 | 7.72 | 7.72 | 7.77 | 7.55 | 2.62M |
| June 04, 2026 | 7.66 | 7.56 | 7.56 | 7.73 | 7.53 | 2.41M |
| June 03, 2026 | 8 | 7.82 | 7.82 | 8.01 | 7.73 | 3.16M |
| June 02, 2026 | 8.16 | 7.99 | 7.99 | 8.23 | 7.92 | 4.44M |
| June 01, 2026 | 7.79 | 8.21 | 8.21 | 8.21 | 7.71 | 4.55M |
| May 29, 2026 | 7.8 | 7.84 | 7.84 | 7.95 | 7.75 | 3.86M |