China Animal Husbandry Industry Co., Ltd. (600195.SS) SHH
6.72
-0.12(-1.75%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.72
-0.12(-1.75%)
Currency In CNY
If you invested ¥1000 in China Animal Husbandry Industry Co., Ltd. (600195.SS) 10 years ago, it would be worth ¥957.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥615.95, while ¥1000 invested 1 year ago would be worth ¥949.15. This corresponds to total returns of -4.27%, -38.41%, -5.08%, respectively, with annualized returns of -0.44%, -9.23%, -5.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.83 | 6.84 | 6.84 | 6.88 | 6.74 | 6.08M |
| June 01, 2026 | 6.61 | 6.83 | 6.83 | 6.86 | 6.58 | 10.29M |
| May 29, 2026 | 6.53 | 6.6 | 6.6 | 6.65 | 6.53 | 6.52M |
| May 28, 2026 | 6.52 | 6.55 | 6.55 | 6.61 | 6.45 | 5.63M |
| May 27, 2026 | 6.72 | 6.52 | 6.52 | 6.74 | 6.5 | 8.71M |
| May 26, 2026 | 6.77 | 6.74 | 6.74 | 6.81 | 6.66 | 6.96M |
| May 25, 2026 | 6.9 | 6.81 | 6.81 | 6.93 | 6.77 | 6.58M |
| May 22, 2026 | 6.93 | 6.9 | 6.9 | 6.95 | 6.82 | 5.88M |
| May 21, 2026 | 7.1 | 6.88 | 6.88 | 7.14 | 6.88 | 9.94M |
| May 20, 2026 | 7.15 | 7.09 | 7.09 | 7.16 | 7.04 | 4.65M |
| May 19, 2026 | 7.07 | 7.17 | 7.17 | 7.18 | 7.07 | 5.11M |
| May 18, 2026 | 7.19 | 7.09 | 7.09 | 7.2 | 7.04 | 8.36M |
| May 15, 2026 | 7.2 | 7.2 | 7.2 | 7.26 | 7.12 | 7.97M |
| May 14, 2026 | 7.28 | 7.2 | 7.2 | 7.31 | 7.2 | 7.88M |
| May 13, 2026 | 7.34 | 7.27 | 7.27 | 7.36 | 7.25 | 10.42M |
| May 12, 2026 | 7.43 | 7.34 | 7.34 | 7.45 | 7.32 | 8.69M |
| May 11, 2026 | 7.37 | 7.48 | 7.48 | 7.49 | 7.32 | 12.17M |
| May 08, 2026 | 7.34 | 7.37 | 7.37 | 7.38 | 7.32 | 7.26M |
| May 07, 2026 | 7.41 | 7.34 | 7.34 | 7.43 | 7.32 | 8.56M |
| May 06, 2026 | 7.5 | 7.39 | 7.39 | 7.51 | 7.37 | 15.34M |
| April 30, 2026 | 7.5 | 7.52 | 7.52 | 7.53 | 7.35 | 12.07M |
| April 29, 2026 | 7.54 | 7.59 | 7.59 | 7.61 | 7.48 | 9.69M |
| April 28, 2026 | 7.59 | 7.54 | 7.54 | 7.64 | 7.49 | 9.99M |
| April 27, 2026 | 7.56 | 7.58 | 7.58 | 7.58 | 7.49 | 9.48M |
| April 24, 2026 | 7.68 | 7.58 | 7.58 | 7.69 | 7.52 | 13.09M |
| April 23, 2026 | 7.71 | 7.7 | 7.7 | 7.76 | 7.64 | 11.25M |
| April 22, 2026 | 7.86 | 7.76 | 7.76 | 7.92 | 7.69 | 22.51M |
| April 21, 2026 | 7.92 | 7.9 | 7.9 | 7.98 | 7.83 | 12.53M |
| April 20, 2026 | 7.88 | 7.94 | 7.94 | 7.94 | 7.81 | 17.27M |
| April 17, 2026 | 7.92 | 7.82 | 7.82 | 7.94 | 7.8 | 19.64M |
| April 16, 2026 | 8.06 | 7.96 | 7.96 | 8.08 | 7.91 | 22.76M |
| April 15, 2026 | 8 | 8.1 | 8.1 | 8.11 | 7.87 | 31.71M |
| April 14, 2026 | 7.93 | 8.01 | 8.01 | 8.1 | 7.78 | 36.31M |
| April 13, 2026 | 8.02 | 7.86 | 7.86 | 8.11 | 7.77 | 36.07M |
| April 10, 2026 | 8.34 | 8.11 | 8.11 | 8.51 | 8.1 | 45.7M |
| April 09, 2026 | 8.33 | 8.42 | 8.42 | 8.72 | 8.32 | 58.62M |
| April 08, 2026 | 8.66 | 8.3 | 8.3 | 8.69 | 8.26 | 84.97M |
| April 07, 2026 | 7.84 | 8.64 | 8.64 | 8.64 | 7.84 | 96M |
| April 03, 2026 | 8.11 | 7.85 | 7.85 | 8.19 | 7.79 | 26.49M |
| April 02, 2026 | 7.59 | 8.12 | 8.12 | 8.3 | 7.54 | 54.52M |
| April 01, 2026 | 7.5 | 7.58 | 7.58 | 7.59 | 7.41 | 7.79M |
| March 31, 2026 | 7.58 | 7.41 | 7.41 | 7.61 | 7.4 | 7.78M |
| March 30, 2026 | 7.43 | 7.57 | 7.57 | 7.61 | 7.36 | 9.36M |
| March 27, 2026 | 7.34 | 7.46 | 7.46 | 7.47 | 7.29 | 9.99M |
| March 26, 2026 | 7.26 | 7.34 | 7.34 | 7.41 | 7.24 | 10.97M |
| March 25, 2026 | 7.21 | 7.26 | 7.26 | 7.29 | 7.16 | 9.83M |
| March 24, 2026 | 7.12 | 7.2 | 7.2 | 7.22 | 6.97 | 11.66M |
| March 23, 2026 | 7.52 | 7.02 | 7.02 | 7.52 | 6.98 | 21.75M |
| March 20, 2026 | 7.78 | 7.6 | 7.6 | 7.88 | 7.6 | 13.13M |
| March 19, 2026 | 7.99 | 7.8 | 7.8 | 8.03 | 7.76 | 14.15M |
| March 18, 2026 | 8 | 8.06 | 8.06 | 8.06 | 7.92 | 9.8M |
| March 17, 2026 | 8.11 | 7.98 | 7.98 | 8.2 | 7.98 | 14.64M |
| March 16, 2026 | 8.09 | 8.15 | 8.15 | 8.19 | 8.06 | 18.96M |
| March 13, 2026 | 8.01 | 8.08 | 8.08 | 8.18 | 7.95 | 20.1M |
| March 12, 2026 | 7.94 | 8.03 | 8.03 | 8.04 | 7.85 | 16.54M |
| March 11, 2026 | 8.01 | 7.93 | 7.93 | 8.02 | 7.87 | 13.13M |
| March 10, 2026 | 7.98 | 7.98 | 7.98 | 8.05 | 7.96 | 6.81M |
| March 09, 2026 | 8.01 | 7.98 | 7.98 | 8.12 | 7.96 | 18.33M |
| March 06, 2026 | 7.79 | 8.01 | 8.01 | 8.04 | 7.76 | 19.67M |
| March 05, 2026 | 8.05 | 7.83 | 7.83 | 8.1 | 7.82 | 29.99M |