Joyvio Food Co., Ltd (300268.SZ) SHZ

Currency In CNY

300268.SZ Historical Return

If you invested ¥1000 in Joyvio Food Co., Ltd (300268.SZ) 10 years ago, it would be worth ¥677.2 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 ¥782.78, while ¥1000 invested 1 year ago would be worth ¥1,074.31. This corresponds to total returns of -32.28%, -21.72%, 7.43%, respectively, with annualized returns of -3.82%, -4.78%, 7.43%.

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

300268.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11.96	12	12	12.16	11.7	3.15M
August 20, 2026	11.62	11.95	11.95	12.12	11.49	5.14M
August 19, 2026	12.38	11.69	11.69	12.82	11.59	9.37M
August 18, 2026	12.09	12.98	12.98	13.49	12.02	11.32M
August 17, 2026	11.49	12.08	12.08	13.25	11.49	8.4M
August 14, 2026	11.58	11.36	11.36	11.66	11.2	1.43M
August 13, 2026	11.64	11.56	11.56	11.7	11.4	1.7M
August 12, 2026	11.46	11.65	11.65	11.75	11.38	1.59M
August 11, 2026	11.65	11.46	11.46	11.65	11.31	1.9M
August 10, 2026	11.19	11.52	11.52	11.67	11.12	2.18M
August 07, 2026	11.16	11.23	11.23	11.23	10.88	1.69M
August 06, 2026	11.01	11.08	11.08	11.23	10.77	2.2M
August 05, 2026	11.32	10.99	10.99	11.47	10.88	2.53M
August 04, 2026	10.95	11.16	11.16	11.32	10.9	2.02M
August 03, 2026	10.5	10.9	10.9	11	10.35	2.27M
July 31, 2026	10.23	10.49	10.49	10.82	10.05	1.94M
July 30, 2026	10.54	10.26	10.26	10.76	10.22	2.9M
July 29, 2026	10.15	10.63	10.63	10.63	10.08	2.5M
July 28, 2026	9.83	10.15	10.15	10.36	9.8	2.99M
July 27, 2026	9.52	9.88	9.88	9.89	9.5	1.99M
July 24, 2026	9.79	9.48	9.48	9.82	9.4	1.73M
July 23, 2026	9.45	9.79	9.79	9.83	9.36	2.49M
July 22, 2026	9.65	9.4	9.4	9.88	9.35	2.49M
July 21, 2026	9.94	9.66	9.66	10.03	9	3.51M
July 20, 2026	10.68	9.98	9.98	10.88	9.84	3.5M
July 17, 2026	10.84	10.39	10.39	11.16	10.3	2.62M
July 16, 2026	10.74	10.93	10.93	11.18	10.57	1.89M
July 15, 2026	10.8	10.78	10.78	10.89	10.59	1.87M
July 14, 2026	10.65	10.68	10.68	10.78	10.32	2.31M
July 13, 2026	10.89	10.53	10.53	11.13	10.48	2.09M
July 10, 2026	10.61	10.9	10.9	11.08	10.24	3.15M
July 09, 2026	10.63	10.62	10.62	10.69	10.28	2.18M
July 08, 2026	10.58	10.49	10.49	10.63	10.27	1.71M
July 07, 2026	11.14	10.58	10.58	11.25	10.5	2.25M
July 06, 2026	11.7	11.07	11.07	11.7	11	3.32M
July 03, 2026	11.4	11.59	11.59	11.86	11.31	3.82M
July 02, 2026	11.02	11.45	11.45	11.71	11.02	4.57M
July 01, 2026	10.24	11.37	11.37	12.22	10.24	7.46M
June 30, 2026	10.4	10.22	10.22	10.6	10.09	2.07M
June 29, 2026	10.34	10.51	10.51	10.7	10.12	2.46M
June 26, 2026	10.55	10.38	10.38	10.69	10.26	1.87M
June 25, 2026	10.94	10.66	10.66	10.98	10.55	2.16M
June 24, 2026	11.31	10.98	10.98	11.65	10.92	2.26M
June 23, 2026	11.17	11.5	11.5	11.82	11.08	2.25M
June 22, 2026	11.18	11.2	11.2	11.28	10.64	2.53M
June 18, 2026	11.12	11.08	11.08	11.18	10.84	1.77M
June 17, 2026	11.6	11.2	11.2	11.63	11.08	2.15M
June 16, 2026	11.17	11.55	11.55	11.81	10.98	3.13M
June 15, 2026	11.72	11.28	11.28	12	11.1	3.33M
June 12, 2026	11.66	11.68	11.68	11.96	11.36	1.9M
June 11, 2026	11.41	11.58	11.58	11.64	11.28	2.85M
June 10, 2026	11.82	11.5	11.5	12.05	11.17	3.33M
June 09, 2026	12.13	12	12	12.47	11.9	2.62M
June 08, 2026	12.49	12	12	12.58	11.71	1.92M
June 05, 2026	12.2	12.38	12.38	12.54	12.12	1.7M
June 04, 2026	12.65	12.29	12.29	12.79	12.15	1.89M
June 03, 2026	13.08	12.66	12.66	13.22	12.58	2.06M
June 02, 2026	13.33	13.03	13.03	13.56	12.86	2.27M
June 01, 2026	12.72	13.31	13.31	13.53	12.56	3.11M
May 29, 2026	13.02	12.63	12.63	13.1	12.56	1.95M