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

46.40

-0.7(-1.49%)

Updated at June 03 03:04PM

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 ¥982.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥723.61, while ¥1000 invested 1 year ago would be worth ¥762.38. This corresponds to total returns of -1.79%, -27.64%, -23.76%, respectively, with annualized returns of -0.31%, -6.26%, -23.76%.

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
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
May 06, 2026	51.43	51.92	51.92	52.11	51.18	1.21M
April 30, 2026	51.88	51.43	51.43	52.14	51.22	1.2M
April 29, 2026	50.19	51.43	51.43	51.6	50	1.42M
April 28, 2026	50.46	50.14	50.14	50.51	49.64	915,200
April 27, 2026	50.36	50.14	50.14	50.82	49.57	1.23M
April 24, 2026	50.94	50.65	50.65	51.16	50.39	763,600
April 23, 2026	50.77	51.05	51.05	51.23	49.9	1.49M
April 22, 2026	52.7	50.88	50.88	52.77	49.71	3.19M
April 21, 2026	51.78	52.91	52.91	54.6	51.2	2.23M
April 20, 2026	49.49	51.12	51.12	51.8	49.28	1.39M
April 17, 2026	50.46	49.75	49.75	50.46	49.15	789,700
April 16, 2026	50.1	50.45	50.45	50.48	49.9	469,800
April 15, 2026	50.18	50.16	50.16	50.69	49.58	678,000
April 14, 2026	51.2	50.18	50.18	51.4	49.21	1.05M
April 13, 2026	50.9	51.04	51.04	51.43	50.65	389,299
April 10, 2026	51.51	51.27	51.27	51.97	51.2	457,740
April 09, 2026	51.71	51.3	51.3	52.32	51.28	554,340
April 08, 2026	49.89	51.87	51.87	52.05	49.89	1.47M
April 07, 2026	48.97	49.32	49.32	49.46	48.8	472,034
April 03, 2026	50.39	49.25	49.25	50.39	48.8	496,400
April 02, 2026	49.72	50.35	50.35	50.64	49.51	910,600
April 01, 2026	49.17	49.7	49.7	49.78	48.91	637,400
March 31, 2026	50.03	48.79	48.79	50.37	48.72	809,000
March 30, 2026	49.93	50.02	50.02	50.44	49.33	595,100
March 27, 2026	49.69	50.22	50.22	50.25	48.21	631,200
March 26, 2026	50.49	49.25	49.25	50.8	48.73	899,700
March 25, 2026	50.1	50.49	50.49	50.55	49.81	435,400
March 24, 2026	49.98	49.9	49.9	50.08	49	531,885
March 23, 2026	50.53	49.01	49.01	50.53	48.98	763,940
March 20, 2026	52.5	51.04	51.04	52.59	50.81	642,100
March 19, 2026	53	52.4	52.4	53.34	52.31	383,888
March 18, 2026	53.35	53.35	53.35	53.44	52.66	513,401
March 17, 2026	53.49	53.17	53.17	53.95	53.11	648,985
March 16, 2026	53.25	53.34	53.34	53.35	52.86	393,900
March 13, 2026	53	52.93	52.93	53.61	52.71	562,015
March 12, 2026	53.15	52.96	52.96	53.49	52.8	450,400
March 11, 2026	53.39	53.16	53.16	53.84	52.86	642,891
March 10, 2026	53	53.14	53.39	53.38	52.81	190,230
March 09, 2026	53.87	52.81	52.81	54.01	52.17	919,000
March 06, 2026	53	54.08	54.08	54.16	53	581,246
March 05, 2026	54.68	53.1	53.1	54.68	52.99	676,911