China Animal Husbandry Industry Co., Ltd. (600195.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600195.SS Historical Return
If you invested ¥1000 in China Animal Husbandry Industry Co., Ltd. (600195.SS) 10 years ago, it would be worth ¥802.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥561.47, while ¥1000 invested 1 year ago would be worth ¥809.52. This corresponds to total returns of -19.79%, -43.85%, -19.05%, respectively, with annualized returns of -2.18%, -10.9%, -19.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600195.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.01 | 6.09 | 6.09 | 6.15 | 5.93 | 5.72M |
| July 09, 2026 | 6.08 | 6.01 | 6.01 | 6.15 | 5.96 | 4.89M |
| July 08, 2026 | 6.08 | 6.11 | 6.11 | 6.19 | 6.02 | 4.46M |
| July 07, 2026 | 6.31 | 6.12 | 6.12 | 6.31 | 6.06 | 6.09M |
| July 06, 2026 | 6.24 | 6.33 | 6.33 | 6.36 | 6.2 | 6.69M |
| July 03, 2026 | 6.1 | 6.25 | 6.25 | 6.26 | 6.1 | 7.21M |
| July 02, 2026 | 6.05 | 6.11 | 6.11 | 6.17 | 6 | 7.95M |
| July 01, 2026 | 5.9 | 6.05 | 6.05 | 6.09 | 5.8 | 10.89M |
| June 30, 2026 | 6.03 | 5.9 | 5.9 | 6.06 | 5.85 | 7.67M |
| June 29, 2026 | 5.91 | 6.07 | 6.07 | 6.08 | 5.76 | 8.85M |
| June 26, 2026 | 5.99 | 5.94 | 5.94 | 6.03 | 5.88 | 8.86M |
| June 25, 2026 | 6.16 | 6.02 | 6.02 | 6.2 | 5.96 | 8.86M |
| June 24, 2026 | 6.37 | 6.18 | 6.18 | 6.38 | 6.16 | 5.5M |
| June 23, 2026 | 6.27 | 6.35 | 6.35 | 6.46 | 6.26 | 6.88M |
| June 22, 2026 | 6.36 | 6.29 | 6.29 | 6.36 | 6.1 | 7.66M |
| June 18, 2026 | 6.41 | 6.36 | 6.36 | 6.49 | 6.22 | 8.44M |
| June 17, 2026 | 6.66 | 6.43 | 6.43 | 6.66 | 6.41 | 6.82M |
| June 16, 2026 | 6.75 | 6.65 | 6.65 | 6.77 | 6.63 | 4.9M |
| June 15, 2026 | 6.75 | 6.77 | 6.77 | 6.8 | 6.7 | 6.31M |
| June 12, 2026 | 6.62 | 6.75 | 6.75 | 6.77 | 6.56 | 6.83M |
| June 11, 2026 | 6.71 | 6.62 | 6.62 | 6.77 | 6.57 | 6.68M |
| June 10, 2026 | 6.58 | 6.76 | 6.76 | 6.8 | 6.54 | 8.19M |
| June 09, 2026 | 6.54 | 6.57 | 6.57 | 6.59 | 6.45 | 4.31M |
| June 08, 2026 | 6.5 | 6.5 | 6.5 | 6.63 | 6.46 | 5.31M |
| June 05, 2026 | 6.58 | 6.58 | 6.58 | 6.65 | 6.52 | 4.4M |
| June 04, 2026 | 6.75 | 6.58 | 6.58 | 6.77 | 6.47 | 7.87M |
| June 03, 2026 | 6.83 | 6.76 | 6.76 | 6.84 | 6.71 | 3.51M |
| 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 |
AD
