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 ¥609.21 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥610.77, while ¥1000 invested 1 year ago would be worth ¥1,175.72. This corresponds to total returns of -39.08%, -38.92%, 17.57%, respectively, with annualized returns of -4.84%, -9.41%, 17.57%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 12.01 | 11.91 | 11.91 | 12.08 | 11.8 | 1.38M |
| September 29, 2026 | 12.02 | 12.01 | 12.01 | 12.08 | 11.72 | 1.48M |
| September 28, 2026 | 12.01 | 11.95 | 11.95 | 12.19 | 11.83 | 2.02M |
| September 24, 2026 | 11.97 | 12 | 12 | 12.2 | 11.93 | 1.53M |
| September 23, 2026 | 11.9 | 12 | 12 | 12.2 | 11.86 | 1.76M |
| September 22, 2026 | 11.9 | 12 | 12 | 12.33 | 11.72 | 3.14M |
| September 21, 2026 | 11.7 | 12.06 | 12.06 | 12.15 | 11.65 | 2.8M |
| September 18, 2026 | 12.5 | 11.63 | 11.63 | 12.5 | 11.57 | 2.47M |
| September 17, 2026 | 12.5 | 11.78 | 11.78 | 12.78 | 11.34 | 3.87M |
| September 16, 2026 | 11.47 | 11.56 | 11.56 | 11.67 | 11.4 | 2.47M |
| September 15, 2026 | 12.24 | 11.54 | 11.54 | 12.24 | 11.52 | 2.55M |
| September 11, 2026 | 12.67 | 12.13 | 12.13 | 12.67 | 11.92 | 3.72M |
| September 10, 2026 | 12.93 | 12.56 | 12.56 | 12.93 | 12.54 | 3.1M |
| September 09, 2026 | 12.67 | 12.9 | 12.9 | 13.29 | 12.67 | 2.89M |
| September 08, 2026 | 13.06 | 13.07 | 13.07 | 13.29 | 13.01 | 3.89M |
| September 07, 2026 | 13.06 | 13.05 | 13.05 | 13.24 | 12.95 | 2.86M |
| September 04, 2026 | 12.67 | 12.93 | 12.93 | 13.23 | 12.67 | 3.24M |
| September 03, 2026 | 12.97 | 12.65 | 12.65 | 13.08 | 12.6 | 2.78M |
| September 02, 2026 | 13.29 | 12.95 | 12.95 | 13.3 | 12.8 | 4.05M |
| September 01, 2026 | 13.5 | 13.35 | 13.35 | 13.9 | 13.33 | 3.8M |
| August 31, 2026 | 13.56 | 13.56 | 13.56 | 13.64 | 13.27 | 4.94M |
| August 28, 2026 | 13.38 | 13.82 | 13.82 | 13.95 | 13.38 | 5.03M |
| August 27, 2026 | 13.29 | 13.45 | 13.45 | 13.68 | 13.18 | 4.33M |
| August 26, 2026 | 13.03 | 13.31 | 13.31 | 13.85 | 12.62 | 7.26M |
| August 25, 2026 | 12.36 | 12.79 | 12.79 | 12.89 | 12.36 | 5.7M |
| August 24, 2026 | 12.55 | 12.42 | 12.42 | 13.14 | 12.26 | 7.51M |
| 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 |
AD
