Joyvio Food Co., Ltd (300268.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300268.SZ Historical Return
If you invested ¥1000 in Joyvio Food Co., Ltd (300268.SZ) 10 years ago, it would be worth ¥612.73 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 ¥685.62, while ¥1000 invested 1 year ago would be worth ¥1,018.45. This corresponds to total returns of -38.73%, -31.44%, 1.84%, respectively, with annualized returns of -4.78%, -7.27%, 1.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300268.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 13 | 12.94 | 12.94 | 13.13 | 12.75 | 1.79M |
| May 27, 2026 | 12.98 | 13.14 | 13.14 | 13.26 | 12.71 | 2.34M |
| May 26, 2026 | 13.48 | 12.99 | 12.99 | 13.52 | 12.92 | 2.71M |
| May 25, 2026 | 13.63 | 13.57 | 13.57 | 14.18 | 13.4 | 2.68M |
| May 22, 2026 | 13.37 | 13.38 | 13.38 | 13.47 | 13.02 | 2.44M |
| May 21, 2026 | 13.96 | 13.23 | 13.23 | 14.19 | 13.19 | 4.07M |
| May 20, 2026 | 14.04 | 14.1 | 14.1 | 14.5 | 13.85 | 2.47M |
| May 19, 2026 | 13.75 | 14.04 | 14.04 | 14.66 | 13.68 | 3.47M |
| May 18, 2026 | 13.96 | 13.87 | 13.87 | 14.05 | 13.53 | 2.92M |
| May 15, 2026 | 14.78 | 14.14 | 14.14 | 14.89 | 13.92 | 5.07M |
| May 14, 2026 | 14.6 | 14.58 | 14.58 | 15.27 | 14.28 | 6.93M |
| May 13, 2026 | 14.78 | 14.79 | 14.79 | 15.08 | 14.35 | 10.41M |
| May 11, 2026 | 14.28 | 14.25 | 14.25 | 14.43 | 14.16 | 1.49M |
| May 08, 2026 | 14.01 | 14.43 | 14.43 | 14.45 | 13.92 | 1.52M |
| May 07, 2026 | 13.75 | 13.95 | 13.95 | 13.95 | 13.67 | 1.34M |
AD
