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 ¥2,682.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥927.23, while ¥1000 invested 1 year ago would be worth ¥1,212.96. This corresponds to total returns of 168.2%, -7.28%, 21.3%, respectively, with annualized returns of 10.36%, -1.5%, 21.3%.

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
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
June 17, 2026	34.73	33.86	33.86	34.98	33.61	10.61M
June 16, 2026	35.5	34.73	34.73	35.55	34.72	9.14M
June 15, 2026	36.9	35.59	35.59	36.9	35.33	12.1M
June 12, 2026	35.82	36.7	36.7	36.79	35.65	12.51M
June 11, 2026	35.38	35.87	35.87	36	35.21	6.14M
June 10, 2026	34.9	35.45	35.45	35.58	34.43	9.32M
June 09, 2026	34.33	35.09	35.09	35.58	34.22	6.88M
June 08, 2026	34.91	34.65	34.65	35.18	33.91	9.46M
June 05, 2026	34.71	35.15	35.15	35.55	34.68	7.5M
June 04, 2026	35.41	34.66	34.66	35.64	34.61	6.83M
June 03, 2026	36.7	35.4	35.4	36.7	35.31	10.76M
June 02, 2026	36.74	36.86	36.86	37.27	36.44	10.39M
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