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

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 ¥2,732.05 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥977.4, while ¥1000 invested 1 year ago would be worth ¥982.78. This corresponds to total returns of 173.2%, -2.26%, -1.72%, respectively, with annualized returns of 10.57%, -0.46%, -1.72%.

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
September 10, 2026	41.52	41.03	41.03	41.55	41	3.78M
September 09, 2026	41.49	41.61	41.61	41.87	41.08	4.18M
September 08, 2026	41.25	41.9	41.9	42.15	41	5.44M
September 07, 2026	41.83	41.61	41.61	42.29	41.23	5.86M
September 04, 2026	42.26	41.98	41.98	42.8	41.79	5.05M
September 03, 2026	42.41	42.22	42.22	43.09	42	4.93M
September 02, 2026	42.06	42.72	42.72	43.3	42	9.88M
September 01, 2026	41.29	41.89	41.89	42.33	40.8	7.1M
August 31, 2026	41.36	41.46	41.46	42.2	41.05	7.42M
August 28, 2026	40.97	41.3	41.3	41.64	40.62	4.88M
August 27, 2026	41.04	41.08	41.08	41.19	40.47	7.61M
August 26, 2026	41.2	41.19	41.19	41.75	40.8	5.82M
August 25, 2026	40.8	41.37	41.37	41.77	40.5	7.34M
August 24, 2026	41.16	40.57	40.57	41.33	40	10.66M
August 21, 2026	42.62	41.29	41.29	42.64	41.01	8.44M
August 20, 2026	42.39	42.31	42.31	43.1	42.14	6.99M
August 19, 2026	42.73	42.33	42.33	43.48	42.01	13.84M
August 18, 2026	41.66	42.73	42.73	42.91	41.56	13.7M
August 17, 2026	41.01	41.89	41.89	42.49	39.78	29.73M
August 14, 2026	43.23	43.5	43.5	43.74	41.97	11.91M
August 13, 2026	42.84	43.66	43.66	44	42.69	11.51M
August 12, 2026	43.16	43.04	43.04	43.79	42.75	9.26M
August 11, 2026	43.59	43.38	43.38	44.49	42.86	14.37M
August 10, 2026	41.13	43.49	43.49	43.57	40.97	19.25M
August 07, 2026	41.29	41.23	41.23	41.86	40.72	11.66M
August 06, 2026	41.28	41.05	41.05	41.34	40.66	15.3M
August 05, 2026	42.48	41.27	41.27	42.75	40.83	24.22M
August 04, 2026	42.71	42.51	42.51	43.2	42.05	12.09M
August 03, 2026	41.76	42.9	42.9	43.8	41.76	23.03M
July 31, 2026	40.1	41.92	41.92	42.19	39.77	17.73M
July 30, 2026	40.2	41.19	41.19	42.26	39.84	29.25M
July 29, 2026	38.18	40.05	40.05	40.49	38.18	22.46M
July 28, 2026	38.33	37.92	37.92	38.6	37.68	8.01M
July 27, 2026	37.96	38.58	38.58	38.58	37.6	7.42M
July 24, 2026	38.82	37.99	37.99	39.13	37.72	10.32M
July 23, 2026	38.83	38.87	38.87	39.08	38.27	8.93M
July 22, 2026	39.26	39.03	39.03	39.8	38.29	13.02M
July 21, 2026	38.63	39.51	39.51	40	38.47	18.9M
July 20, 2026	38.54	38.85	38.85	39.33	37.75	15.06M
July 17, 2026	38.23	38.48	38.48	39.24	38.11	15.52M
July 16, 2026	37.8	38.27	38.27	38.86	37.8	14.59M
July 15, 2026	37.33	38.04	38.04	38.41	37.08	13.28M
July 14, 2026	36.99	37.46	37.46	37.75	36.82	9.14M
July 13, 2026	36.44	37.18	37.18	37.5	36.15	12.17M
July 10, 2026	36.44	36.53	36.53	37.08	36.11	8.48M
July 09, 2026	36.8	36.5	36.5	36.99	36.37	7.64M
July 08, 2026	37.37	37.09	37.09	37.66	36.63	8.14M
July 07, 2026	38.26	37.69	37.69	38.98	37.5	12.97M
July 06, 2026	37.26	38.4	38.4	38.77	36.41	14.7M
July 03, 2026	37.17	37.12	37.12	37.82	37	9.83M
July 02, 2026	36.68	37.14	37.14	37.95	36.4	11.66M
July 01, 2026	36.3	36.65	36.65	36.87	35.46	8.83M
June 30, 2026	36.26	36.2	36.2	36.6	35.54	8.69M
June 29, 2026	35.52	36.59	36.59	37.18	34.5	14.22M
June 26, 2026	36.22	35.18	35.18	36.27	35	9.97M
June 25, 2026	35.7	36.09	36.09	36.83	35.39	10.02M
June 24, 2026	35.67	35.72	35.72	36.45	35.35	9.88M
June 23, 2026	35.7	35.65	35.65	36.68	35.5	10.7M
June 22, 2026	33.5	35.69	35.69	35.96	33.11	19.47M
June 18, 2026	33.86	33.5	33.5	34.38	33.2	8.72M