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 ¥2,426.22 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥694.51, while ¥1000 invested 1 year ago would be worth ¥928.41. This corresponds to total returns of 142.62%, -30.55%, -7.16%, respectively, with annualized returns of 9.26%, -7.03%, -7.16%.

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
November 10, 2026	38.05	37.47	37.47	38.13	37.32	5.6M
November 09, 2026	38.21	38.02	38.02	38.65	37.93	5.62M
November 06, 2026	38.3	38.2	38.2	38.73	37.98	4.52M
November 05, 2026	37.9	38.65	38.65	38.66	37.81	8.17M
November 04, 2026	37.13	37.8	37.8	38.4	37.13	11.53M
November 03, 2026	36.99	37.28	37.28	37.36	36.75	8.07M
November 02, 2026	35.56	37.08	37.08	37.55	35.52	13.87M
October 30, 2026	35	35.56	35.56	36.03	33.14	23.27M
October 29, 2026	37.01	35.95	35.95	37.14	35.79	11.51M
October 28, 2026	36.95	37	37	37.5	36.88	5.22M
October 27, 2026	37.99	36.94	36.94	37.99	36.8	6.01M
October 26, 2026	37.05	37.76	37.76	38	37.05	6.06M
October 23, 2026	36.64	37.19	37.19	37.32	36.47	8.94M
October 22, 2026	37	36.64	36.64	37	36.21	6.35M
October 21, 2026	36.97	37.05	37.05	37.72	36.7	9.21M
October 20, 2026	36.9	36.86	36.86	37.16	36.01	13.15M
October 19, 2026	38.3	36.9	36.9	38.72	36.8	14.94M
October 16, 2026	38.4	38.36	38.36	39.18	37.84	8.84M
October 15, 2026	38.85	38.24	38.24	39.65	38.08	8.52M
October 14, 2026	38.52	39.01	39.01	39.77	38.42	6.18M
October 13, 2026	39.14	38.6	38.6	39.14	38.45	4.19M
October 12, 2026	38	39.15	39.15	39.37	37.84	9.65M
October 09, 2026	38.08	37.86	37.86	38.35	37.37	6.09M
October 08, 2026	37.81	37.97	37.97	38.12	37.31	5.72M
September 30, 2026	37.39	37.47	37.47	37.86	37.2	4.85M
September 29, 2026	38.63	37.3	37.3	38.8	36.9	10.75M
September 28, 2026	39.2	38.68	38.68	39.32	37.7	10.76M
September 24, 2026	39.83	39.7	39.7	40.28	39.31	4.77M
September 23, 2026	39.4	39.76	39.76	40.25	39.23	4.56M
September 22, 2026	39.01	39.42	39.42	39.89	38.75	7.19M
September 21, 2026	39.7	39.15	39.15	39.99	39.02	7.11M
September 18, 2026	39.92	39.8	39.8	40.23	39.62	5.7M
September 17, 2026	40.41	39.92	39.92	40.78	39.88	5.33M
September 16, 2026	40.75	40.5	40.5	40.85	39.51	7.24M
September 15, 2026	40.65	40.73	40.73	41.02	40.36	2.91M
September 11, 2026	41	41.09	41.09	41.61	40.26	7.28M
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