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 ¥501.81 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 ¥720.99, while ¥1000 invested 1 year ago would be worth ¥790. This corresponds to total returns of -49.82%, -27.9%, -21%, respectively, with annualized returns of -6.67%, -6.35%, -21%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.49 | 5.53 | 5.53 | 5.57 | 5.47 | 7.14M |
| September 29, 2026 | 5.45 | 5.48 | 5.48 | 5.5 | 5.44 | 6.1M |
| September 28, 2026 | 5.42 | 5.46 | 5.46 | 5.49 | 5.37 | 7.71M |
| September 24, 2026 | 5.48 | 5.4 | 5.4 | 5.49 | 5.38 | 7.17M |
| September 23, 2026 | 5.52 | 5.47 | 5.47 | 5.56 | 5.46 | 8.13M |
| September 22, 2026 | 5.55 | 5.51 | 5.51 | 5.59 | 5.46 | 9.44M |
| September 21, 2026 | 5.5 | 5.58 | 5.58 | 5.58 | 5.5 | 8.57M |
| September 18, 2026 | 5.5 | 5.54 | 5.54 | 5.58 | 5.46 | 8.56M |
| September 17, 2026 | 5.48 | 5.49 | 5.49 | 5.51 | 5.43 | 10.91M |
| September 16, 2026 | 5.54 | 5.5 | 5.5 | 5.62 | 5.49 | 11.06M |
| September 15, 2026 | 5.6 | 5.5 | 5.5 | 5.62 | 5.48 | 8.2M |
| September 11, 2026 | 5.72 | 5.64 | 5.64 | 5.74 | 5.61 | 11.01M |
| September 10, 2026 | 5.83 | 5.74 | 5.74 | 5.84 | 5.73 | 11.27M |
| September 09, 2026 | 5.87 | 5.85 | 5.85 | 5.9 | 5.81 | 12.82M |
| September 08, 2026 | 5.79 | 5.92 | 5.92 | 5.95 | 5.77 | 16.92M |
| September 07, 2026 | 5.75 | 5.79 | 5.79 | 5.83 | 5.73 | 11.42M |
| September 04, 2026 | 5.64 | 5.78 | 5.78 | 5.83 | 5.62 | 15.36M |
| September 03, 2026 | 5.67 | 5.64 | 5.64 | 5.69 | 5.6 | 10.29M |
| September 02, 2026 | 5.78 | 5.65 | 5.65 | 5.79 | 5.61 | 15.9M |
| September 01, 2026 | 5.67 | 5.8 | 5.8 | 5.8 | 5.65 | 24.25M |
| August 31, 2026 | 5.62 | 5.71 | 5.71 | 5.75 | 5.56 | 27.91M |
| August 28, 2026 | 5.45 | 5.56 | 5.56 | 5.6 | 5.45 | 14.02M |
| August 27, 2026 | 5.37 | 5.48 | 5.48 | 5.51 | 5.36 | 17.48M |
| August 26, 2026 | 5.35 | 5.37 | 5.37 | 5.43 | 5.35 | 9.99M |
| August 25, 2026 | 5.27 | 5.37 | 5.37 | 5.4 | 5.24 | 12.27M |
| August 24, 2026 | 5.26 | 5.29 | 5.29 | 5.34 | 5.22 | 9.13M |
| 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 |
AD
