Shanghai Bright Meat Group Co. Ltd. Class A (600073.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600073.SS Historical Return
If you invested ¥1000 in Shanghai Bright Meat Group Co. Ltd. Class A (600073.SS) 10 years ago, it would be worth ¥439.17 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 ¥733.98, while ¥1000 invested 1 year ago would be worth ¥690.69. This corresponds to total returns of -56.08%, -26.6%, -30.93%, respectively, with annualized returns of -7.9%, -6%, -30.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600073.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.39 | 5.27 | 5.27 | 5.4 | 5.21 | 13.71M |
| August 20, 2026 | 5.25 | 5.43 | 5.43 | 5.43 | 5.22 | 14.92M |
| August 19, 2026 | 5.4 | 5.26 | 5.26 | 5.45 | 5.25 | 17.94M |
| August 18, 2026 | 5.36 | 5.44 | 5.44 | 5.51 | 5.35 | 27.36M |
| August 17, 2026 | 5.26 | 5.34 | 5.34 | 5.49 | 5.22 | 21.23M |
| August 14, 2026 | 5.28 | 5.22 | 5.22 | 5.32 | 5.14 | 16.91M |
| August 13, 2026 | 5.2 | 5.31 | 5.31 | 5.5 | 5.14 | 24.02M |
| August 12, 2026 | 5.2 | 5.21 | 5.21 | 5.24 | 5.14 | 7.77M |
| August 11, 2026 | 5.24 | 5.21 | 5.21 | 5.26 | 5.17 | 6.22M |
| August 10, 2026 | 5.09 | 5.24 | 5.24 | 5.25 | 5.09 | 11.64M |
| August 07, 2026 | 5.12 | 5.09 | 5.09 | 5.14 | 5.05 | 6.8M |
| August 06, 2026 | 5.14 | 5.13 | 5.13 | 5.17 | 5.05 | 8M |
| August 05, 2026 | 5.17 | 5.15 | 5.15 | 5.19 | 5.12 | 7.99M |
| August 04, 2026 | 5.3 | 5.18 | 5.18 | 5.31 | 5.16 | 10.7M |
| August 03, 2026 | 5.27 | 5.28 | 5.28 | 5.29 | 5.23 | 6.47M |
| July 31, 2026 | 5.15 | 5.24 | 5.24 | 5.25 | 5.14 | 7.01M |
| July 30, 2026 | 5.17 | 5.24 | 5.24 | 5.28 | 5.15 | 10.54M |
| July 29, 2026 | 5.06 | 5.16 | 5.16 | 5.22 | 5.06 | 9.65M |
| July 28, 2026 | 5 | 5.05 | 5.05 | 5.07 | 4.99 | 5.47M |
| July 27, 2026 | 4.95 | 5 | 5 | 5.05 | 4.91 | 6.04M |
| July 24, 2026 | 5.08 | 4.95 | 4.95 | 5.12 | 4.95 | 8.36M |
| July 23, 2026 | 5.1 | 5.1 | 5.1 | 5.12 | 5.05 | 6.48M |
| July 22, 2026 | 5.1 | 5.1 | 5.1 | 5.16 | 5.02 | 7.82M |
| July 21, 2026 | 5.23 | 5.09 | 5.09 | 5.26 | 5.07 | 12.01M |
| July 20, 2026 | 5.22 | 5.23 | 5.23 | 5.32 | 5.16 | 12.34M |
| July 17, 2026 | 5.27 | 5.23 | 5.23 | 5.39 | 5.22 | 12.98M |
| July 16, 2026 | 5.24 | 5.3 | 5.3 | 5.32 | 5.21 | 12.74M |
| July 15, 2026 | 5.06 | 5.24 | 5.24 | 5.25 | 5.05 | 11.02M |
| July 14, 2026 | 5.04 | 5.09 | 5.09 | 5.1 | 4.99 | 7.35M |
| July 13, 2026 | 5.02 | 5.06 | 5.06 | 5.09 | 4.99 | 8.18M |
| July 10, 2026 | 4.88 | 5.01 | 5.01 | 5.05 | 4.82 | 7.1M |
| July 09, 2026 | 4.95 | 4.89 | 4.89 | 4.98 | 4.87 | 5.66M |
| July 08, 2026 | 5 | 4.94 | 4.94 | 5.06 | 4.9 | 9.34M |
| July 07, 2026 | 5.07 | 5 | 5 | 5.11 | 4.97 | 10.6M |
| July 06, 2026 | 4.94 | 5.09 | 5.09 | 5.11 | 4.94 | 11.74M |
| July 03, 2026 | 4.92 | 4.94 | 4.94 | 4.99 | 4.89 | 7.84M |
| July 02, 2026 | 4.94 | 4.92 | 4.92 | 5.01 | 4.84 | 10.11M |
| July 01, 2026 | 4.67 | 4.88 | 4.88 | 4.99 | 4.65 | 13.49M |
| June 30, 2026 | 4.72 | 4.66 | 4.66 | 4.75 | 4.63 | 5.87M |
| June 29, 2026 | 4.61 | 4.72 | 4.72 | 4.78 | 4.54 | 9.91M |
| June 26, 2026 | 4.7 | 4.63 | 4.63 | 4.73 | 4.61 | 7.79M |
| June 25, 2026 | 4.77 | 4.71 | 4.71 | 4.8 | 4.66 | 6.68M |
| June 24, 2026 | 4.96 | 4.76 | 4.76 | 4.96 | 4.75 | 7.5M |
| June 23, 2026 | 4.82 | 4.91 | 4.91 | 5.03 | 4.81 | 8.15M |
| June 22, 2026 | 4.8 | 4.84 | 4.84 | 4.85 | 4.7 | 8.74M |
| June 18, 2026 | 4.9 | 4.81 | 4.81 | 4.91 | 4.79 | 7.09M |
| June 17, 2026 | 4.98 | 4.91 | 4.91 | 4.99 | 4.89 | 5.35M |
| June 16, 2026 | 5.06 | 4.99 | 4.99 | 5.07 | 4.96 | 5.85M |
| June 15, 2026 | 5.03 | 5.08 | 5.08 | 5.11 | 5.02 | 7M |
| June 12, 2026 | 4.98 | 5.03 | 5.03 | 5.05 | 4.93 | 7.57M |
| June 11, 2026 | 4.97 | 4.96 | 4.96 | 5 | 4.92 | 5.5M |
| June 10, 2026 | 4.96 | 4.98 | 4.98 | 5.01 | 4.93 | 5.21M |
| June 09, 2026 | 4.98 | 4.97 | 4.97 | 5.03 | 4.93 | 5.96M |
| June 08, 2026 | 5.06 | 4.99 | 4.99 | 5.15 | 4.96 | 9.14M |
| June 05, 2026 | 5.09 | 5.11 | 5.11 | 5.19 | 5.07 | 7.11M |
| June 04, 2026 | 5.24 | 5.1 | 5.1 | 5.29 | 5.07 | 9.15M |
| June 03, 2026 | 5.34 | 5.24 | 5.24 | 5.35 | 5.21 | 5.44M |
| June 02, 2026 | 5.45 | 5.33 | 5.33 | 5.45 | 5.31 | 7.8M |
| June 01, 2026 | 5.28 | 5.46 | 5.46 | 5.46 | 5.24 | 9M |
| May 29, 2026 | 5.17 | 5.28 | 5.28 | 5.33 | 5.16 | 8.95M |
AD
