Angel Yeast Co., Ltd (600298.SS) SHH

36.86

+0.12(+0.33%)

Updated at June 02 03:00PM

Currency In CNY

600298.SS Historical Return

If you invested ¥1000 in Angel Yeast Co., Ltd (600298.SS) 10 years ago, it would be worth ¥2,714.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥631.71, while ¥1000 invested 1 year ago would be worth ¥984.25. This corresponds to total returns of 171.43%, -36.83%, -1.58%, respectively, with annualized returns of 10.49%, -8.77%, -1.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600298.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	36.63	36.74	36.74	37.08	36.1	9.77M
May 29, 2026	35.7	36.6	36.6	37.26	35.61	11.07M
May 28, 2026	35.89	35.73	35.73	36.07	35.51	7.76M
May 27, 2026	36.07	36.03	36.03	36.37	35.41	6.54M
May 26, 2026	36.05	36.18	36.18	36.4	35.9	4.1M
May 25, 2026	36.23	36.15	36.15	36.49	35.74	6.03M
May 22, 2026	36.45	36.22	36.22	37.49	36.09	7.11M
May 21, 2026	36	36.42	36.42	37.2	35.95	10.59M
May 20, 2026	35.35	36.15	36.15	36.22	35.21	7.64M
May 19, 2026	35.77	35.58	35.58	36.23	35.31	8.42M
May 18, 2026	36.3	35.9	35.9	36.48	35.62	7.4M
May 15, 2026	36.68	36.25	36.25	36.73	36.06	8.35M
May 14, 2026	36.75	36.7	36.7	37.35	36.63	8.26M
May 13, 2026	37.17	36.7	36.7	37.4	36.36	13.54M
May 12, 2026	37.8	37.26	37.26	37.8	36.97	11.52M
May 11, 2026	38.3	37.79	37.79	38.3	37.31	13.61M
May 08, 2026	37.93	38.3	38.3	38.7	37.88	8.81M
May 07, 2026	38.01	37.9	37.9	38.15	37.66	6.79M
May 06, 2026	37.63	37.99	37.99	38.3	37.15	9.61M
April 30, 2026	38.43	37.6	37.6	38.62	37.53	9.52M
April 29, 2026	38.29	38.43	38.43	38.7	38.21	9.24M
April 28, 2026	39.9	38.28	38.28	40.43	38.21	13.36M
April 27, 2026	39.69	39.42	39.42	39.89	39.11	7.34M
April 24, 2026	39.35	39.69	39.69	39.86	39.29	4.14M
April 23, 2026	39.26	39.5	39.5	39.76	38.91	4.92M
April 22, 2026	39.71	39.25	39.25	40.1	39.05	6.65M
April 21, 2026	39.8	39.68	39.68	40.21	39.65	5.87M
April 20, 2026	39.9	39.85	39.85	40.1	39.4	5.61M
April 17, 2026	40.38	39.76	39.76	40.48	39.55	4.47M
April 16, 2026	40.54	40.34	40.34	40.77	40.11	5.56M
April 15, 2026	40.82	40.55	40.55	41	40.48	3.67M
April 14, 2026	40.92	40.84	40.84	41.19	40.4	3.89M
April 13, 2026	41.1	40.85	40.85	41.32	40.8	3.74M
April 10, 2026	41.02	41.08	41.08	41.5	40.68	4.23M
April 09, 2026	40.43	41.03	41.03	41.1	40.3	4.68M
April 08, 2026	40.07	40.65	40.65	40.87	39.99	7.64M
April 07, 2026	40.6	39.62	39.62	40.68	39.51	7.84M
April 03, 2026	40.5	40.67	40.67	40.86	40.26	4.61M
April 02, 2026	40.07	40.72	40.72	40.79	39.87	5.8M
April 01, 2026	40.49	40.15	40.15	40.55	39.89	8.33M
March 31, 2026	41.95	40.41	40.41	41.98	38.88	18.38M
March 30, 2026	40.91	41.56	41.56	41.89	40.25	6.49M
March 27, 2026	39.73	41.06	41.06	41.48	39.61	6.38M
March 26, 2026	39.9	39.93	39.93	40.55	39.68	3.92M
March 25, 2026	39.8	39.96	39.96	40.53	39.65	4.46M
March 24, 2026	39.5	39.73	39.73	39.83	39.01	5.03M
March 23, 2026	39.58	38.86	38.86	39.87	38.63	9.62M
March 20, 2026	40.84	40.17	40.17	41.25	40.15	3.87M
March 19, 2026	40.9	40.83	40.83	41.17	40.53	4.45M
March 18, 2026	40.68	41.36	41.36	41.43	40.6	4.62M
March 17, 2026	40.95	40.96	40.96	41.58	40.6	5.71M
March 16, 2026	42.1	40.95	40.95	42.3	40.7	9.13M
March 13, 2026	41.9	42.09	42.09	42.98	41.9	4.62M
March 12, 2026	42.07	42.25	42.25	42.46	41.83	4.16M
March 11, 2026	41.98	42.31	42.31	42.54	41.38	5.56M
March 10, 2026	41.81	41.67	41.94	43.18	41.4	4.64M
March 09, 2026	43	41.55	41.55	43.46	41.49	9.97M
March 06, 2026	41.46	43.24	43.24	43.55	41.31	9.12M
March 05, 2026	42.53	41.41	41.41	42.58	41.21	7.68M
March 04, 2026	42	42.21	42.22	42.74	41.83	5.54M