V V Food & Beverage Co.,Ltd (600300.SS) SHH
3.19
-0.04(-1.24%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600300.SS Historical Return
If you invested ¥1000 in V V Food & Beverage Co.,Ltd (600300.SS) 10 years ago, it would be worth ¥576.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥954.95, while ¥1000 invested 1 year ago would be worth ¥871.23. This corresponds to total returns of -42.39%, -4.5%, -12.88%, respectively, with annualized returns of -5.36%, -0.92%, -12.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600300.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.29 | 3.23 | 3.23 | 3.3 | 3.23 | 31.16M |
| June 01, 2026 | 3.3 | 3.31 | 3.31 | 3.31 | 3.25 | 29.85M |
| May 29, 2026 | 3.25 | 3.28 | 3.28 | 3.31 | 3.23 | 23.98M |
| May 28, 2026 | 3.28 | 3.24 | 3.24 | 3.29 | 3.22 | 24.62M |
| May 27, 2026 | 3.33 | 3.39 | 3.39 | 3.4 | 3.32 | 27.85M |
| May 26, 2026 | 3.36 | 3.35 | 3.35 | 3.37 | 3.32 | 25.65M |
| May 25, 2026 | 3.4 | 3.38 | 3.38 | 3.42 | 3.34 | 23.07M |
| May 22, 2026 | 3.4 | 3.41 | 3.41 | 3.42 | 3.36 | 22.8M |
| May 21, 2026 | 3.43 | 3.38 | 3.38 | 3.46 | 3.37 | 28.9M |
| May 20, 2026 | 3.47 | 3.43 | 3.43 | 3.47 | 3.42 | 18.96M |
| May 19, 2026 | 3.47 | 3.48 | 3.48 | 3.5 | 3.43 | 23.05M |
| May 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.4 | 26.43M |
| May 15, 2026 | 3.51 | 3.46 | 3.46 | 3.52 | 3.44 | 31.66M |
| May 14, 2026 | 3.58 | 3.52 | 3.52 | 3.59 | 3.51 | 35.99M |
| May 13, 2026 | 3.55 | 3.59 | 3.59 | 3.59 | 3.54 | 29.46M |
| May 12, 2026 | 3.6 | 3.57 | 3.57 | 3.61 | 3.55 | 32.82M |
| May 11, 2026 | 3.63 | 3.6 | 3.6 | 3.63 | 3.57 | 43.18M |
| May 08, 2026 | 3.62 | 3.62 | 3.62 | 3.64 | 3.59 | 33.33M |
| May 07, 2026 | 3.68 | 3.63 | 3.63 | 3.7 | 3.61 | 40.08M |
| May 06, 2026 | 3.74 | 3.68 | 3.68 | 3.76 | 3.64 | 72.54M |
| April 30, 2026 | 3.63 | 3.74 | 3.74 | 3.8 | 3.63 | 108.87M |
| April 29, 2026 | 3.49 | 3.55 | 3.55 | 3.58 | 3.48 | 30.54M |
| April 28, 2026 | 3.48 | 3.5 | 3.5 | 3.52 | 3.48 | 19.7M |
| April 27, 2026 | 3.51 | 3.5 | 3.5 | 3.51 | 3.45 | 26.39M |
| April 24, 2026 | 3.52 | 3.52 | 3.52 | 3.54 | 3.49 | 21.72M |
| April 23, 2026 | 3.54 | 3.53 | 3.53 | 3.55 | 3.48 | 31.26M |
| April 22, 2026 | 3.52 | 3.55 | 3.55 | 3.58 | 3.52 | 30.4M |
| April 21, 2026 | 3.55 | 3.53 | 3.53 | 3.57 | 3.5 | 32.08M |
| April 20, 2026 | 3.57 | 3.55 | 3.55 | 3.58 | 3.51 | 36.01M |
| April 17, 2026 | 3.63 | 3.58 | 3.58 | 3.65 | 3.54 | 51.64M |
| April 16, 2026 | 3.47 | 3.66 | 3.66 | 3.72 | 3.45 | 81.46M |
| April 15, 2026 | 3.51 | 3.47 | 3.47 | 3.52 | 3.45 | 25.63M |
| April 14, 2026 | 3.52 | 3.51 | 3.51 | 3.54 | 3.46 | 30.85M |
| April 13, 2026 | 3.42 | 3.51 | 3.51 | 3.52 | 3.4 | 45.84M |
| April 10, 2026 | 3.41 | 3.43 | 3.43 | 3.46 | 3.39 | 24.5M |
| April 09, 2026 | 3.46 | 3.39 | 3.39 | 3.5 | 3.38 | 30.72M |
| April 08, 2026 | 3.45 | 3.47 | 3.47 | 3.48 | 3.43 | 33.21M |
| April 07, 2026 | 3.42 | 3.41 | 3.41 | 3.43 | 3.28 | 45.3M |
| April 03, 2026 | 3.56 | 3.43 | 3.43 | 3.58 | 3.42 | 26.3M |
| April 02, 2026 | 3.57 | 3.57 | 3.57 | 3.59 | 3.54 | 26.61M |
| April 01, 2026 | 3.55 | 3.57 | 3.57 | 3.63 | 3.51 | 38.61M |
| March 31, 2026 | 3.59 | 3.52 | 3.52 | 3.63 | 3.51 | 29.11M |
| March 30, 2026 | 3.46 | 3.59 | 3.59 | 3.67 | 3.46 | 43.44M |
| March 27, 2026 | 3.4 | 3.49 | 3.49 | 3.5 | 3.38 | 32.9M |
| March 26, 2026 | 3.43 | 3.42 | 3.42 | 3.5 | 3.41 | 28.75M |
| March 25, 2026 | 3.37 | 3.43 | 3.43 | 3.45 | 3.35 | 34.03M |
| March 24, 2026 | 3.28 | 3.37 | 3.37 | 3.37 | 3.24 | 40.86M |
| March 23, 2026 | 3.41 | 3.23 | 3.23 | 3.42 | 3.2 | 66.73M |
| March 20, 2026 | 3.61 | 3.46 | 3.46 | 3.62 | 3.45 | 59.33M |
| March 19, 2026 | 3.65 | 3.61 | 3.61 | 3.69 | 3.59 | 31.53M |
| March 18, 2026 | 3.72 | 3.68 | 3.68 | 3.73 | 3.63 | 31.74M |
| March 17, 2026 | 3.78 | 3.72 | 3.72 | 3.81 | 3.71 | 43.19M |
| March 16, 2026 | 3.74 | 3.78 | 3.78 | 3.83 | 3.74 | 42.21M |
| March 13, 2026 | 3.74 | 3.75 | 3.75 | 3.8 | 3.72 | 45.46M |
| March 12, 2026 | 3.71 | 3.75 | 3.75 | 3.78 | 3.7 | 38.44M |
| March 11, 2026 | 3.7 | 3.72 | 3.72 | 3.73 | 3.66 | 34.94M |
| March 10, 2026 | 3.68 | 3.71 | 3.7 | 3.73 | 3.67 | 20.03M |
| March 09, 2026 | 3.69 | 3.67 | 3.67 | 3.73 | 3.65 | 40.33M |
| March 06, 2026 | 3.59 | 3.72 | 3.72 | 3.72 | 3.58 | 54.04M |
| March 05, 2026 | 3.6 | 3.6 | 3.6 | 3.63 | 3.56 | 45.8M |
