Ganyuan Foods Co., Ltd. (002991.SZ) SHZ

Currency In CNY

002991.SZ Historical Return

If you invested ¥1000 in Ganyuan Foods Co., Ltd. (002991.SZ) since IPO date, it would be worth ¥909.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥914.83, while ¥1000 invested 1 year ago would be worth ¥784.63. This corresponds to total returns of -9.07%, -8.52%, -21.54%, respectively, with annualized returns of -1.57%, -1.76%, -21.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002991.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	42.44	43.61	43.61	43.77	42.18	1.23M
July 30, 2026	42.39	43.05	43.05	43.95	42.3	1.66M
July 29, 2026	41.22	42.4	42.4	42.62	41.21	1.25M
July 28, 2026	39.88	41.36	41.36	41.6	39.76	1.15M
July 27, 2026	38.96	39.72	39.72	39.92	38.81	660,800
July 23, 2026	40.28	40.03	40.03	40.28	39.43	773,500
July 22, 2026	40.71	40.29	40.29	40.88	39.84	765,985
July 21, 2026	41.45	40.74	40.74	41.84	40.49	1.23M
July 20, 2026	41.77	41.4	41.4	42.41	40.8	1.06M
July 17, 2026	42.78	41.79	41.79	43.44	41.52	869,700
July 16, 2026	42	42.75	42.75	42.79	41.85	902,700
July 15, 2026	40.76	42.29	42.29	42.31	40.18	1.22M
July 14, 2026	40.6	40.89	40.89	41.41	40.3	747,438
July 13, 2026	40.9	41.06	41.06	41.27	40.61	653,800
July 10, 2026	40.5	41.03	41.03	41.5	39.9	795,514
July 09, 2026	41.34	40.54	40.54	41.83	40.28	955,950
July 08, 2026	41.63	41.6	41.6	42.31	40.84	587,382
July 07, 2026	42.21	41.64	41.64	42.21	41.09	691,400
July 06, 2026	41.6	42.21	42.21	42.6	41.4	824,205
July 03, 2026	41.19	41.59	41.59	41.96	40.97	668,100
July 02, 2026	40.6	40.97	40.97	41.47	40.46	782,900
July 01, 2026	39.52	40.61	40.61	40.88	39.46	936,800
June 30, 2026	40.28	39.51	39.51	40.55	39.07	856,300
June 29, 2026	39.5	40.52	40.52	40.85	38.3	1.2M
June 26, 2026	40	39.53	39.53	40.42	39.43	604,300
June 25, 2026	40.18	40.47	40.47	40.98	39.32	772,700
June 24, 2026	41.05	40.2	40.2	41.05	40	601,058
June 23, 2026	40.73	41.07	41.07	41.67	40.3	922,442
June 22, 2026	40.02	40.46	40.46	40.52	38.86	1.32M
June 18, 2026	40.83	40.18	40.18	40.88	40.04	753,588
June 17, 2026	42.18	40.99	40.99	42.71	40.72	1.06M
June 16, 2026	43.83	42.29	42.29	43.83	42.05	1.05M
June 15, 2026	43.42	43.84	43.84	44.4	43.22	716,158
June 12, 2026	42.3	43.38	43.38	43.52	42.27	755,358
June 11, 2026	43.17	42.45	42.45	43.59	41.91	693,126
June 10, 2026	42.63	43.22	43.22	43.37	42.63	491,700
June 09, 2026	43.25	42.87	42.87	43.53	42.3	645,507
June 08, 2026	44	43.25	43.25	44.62	42.61	779,900
June 05, 2026	43.89	44.26	44.26	44.65	43.26	659,300
June 04, 2026	45.79	43.56	43.56	45.79	43.2	1.02M
June 03, 2026	47.2	46.4	46.4	47.35	46.08	632,400
June 02, 2026	48.54	47.1	47.1	48.69	47.03	797,500
June 01, 2026	47.36	48.78	48.78	49.3	46.6	1.4M
May 29, 2026	45.82	47.36	47.36	47.6	45.34	1.28M
May 28, 2026	45.81	45.53	45.53	46.4	45.22	600,444
May 27, 2026	46.98	46.2	46.2	46.98	45	861,900
May 26, 2026	46.79	46.55	46.55	46.96	45.81	572,000
May 25, 2026	47.37	46.86	46.86	47.67	46.76	461,100
May 22, 2026	47.57	47.36	47.36	47.65	47.01	416,900
May 21, 2026	47.83	47.57	47.57	49.02	47.4	778,355
May 20, 2026	48.55	48.43	48.43	48.85	48.1	406,300
May 19, 2026	48.56	48.56	48.56	49.48	48.11	662,700
May 18, 2026	47.83	48.56	48.55	48.56	47.17	842,700
May 15, 2026	48.88	47.75	47.75	48.95	47.6	1.07M
May 14, 2026	49.67	48.9	48.9	49.69	48.65	875,775
May 13, 2026	50.23	49.57	49.57	50.35	49.44	901,295
May 12, 2026	50.76	50.22	50.22	51.32	50.06	868,000
May 11, 2026	51.8	50.82	50.82	51.8	50.44	1.22M
May 08, 2026	52.01	51.8	51.8	52.52	51.75	773,885
May 07, 2026	51.96	52.13	52.13	53.09	51.66	1.24M