V V Food & Beverage Co.,Ltd (600300.SS) SHH
Currency In CNY
AD
- 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 ¥533.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥897.9, while ¥1000 invested 1 year ago would be worth ¥864.16. This corresponds to total returns of -46.61%, -10.21%, -13.58%, respectively, with annualized returns of -6.08%, -2.13%, -13.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600300.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.91 | 2.97 | 2.97 | 2.99 | 2.86 | 22.67M |
| July 09, 2026 | 2.92 | 2.91 | 2.91 | 2.95 | 2.88 | 16.02M |
| July 08, 2026 | 2.92 | 2.93 | 2.93 | 2.97 | 2.89 | 18.77M |
| July 07, 2026 | 2.96 | 2.93 | 2.93 | 2.97 | 2.9 | 19.5M |
| July 06, 2026 | 2.91 | 2.98 | 2.98 | 3 | 2.91 | 19.56M |
| July 03, 2026 | 2.89 | 2.93 | 2.93 | 2.94 | 2.88 | 19.8M |
| July 02, 2026 | 2.87 | 2.87 | 2.87 | 2.93 | 2.86 | 23.16M |
| July 01, 2026 | 2.81 | 2.88 | 2.88 | 2.91 | 2.8 | 22.89M |
| June 30, 2026 | 2.82 | 2.82 | 2.82 | 2.84 | 2.78 | 17.76M |
| June 29, 2026 | 2.8 | 2.84 | 2.84 | 2.87 | 2.74 | 24.7M |
| June 26, 2026 | 2.89 | 2.81 | 2.81 | 2.89 | 2.81 | 22.36M |
| June 25, 2026 | 2.89 | 2.89 | 2.89 | 2.92 | 2.84 | 22.61M |
| June 24, 2026 | 2.99 | 2.91 | 2.91 | 2.99 | 2.91 | 20.18M |
| June 23, 2026 | 2.97 | 3 | 3 | 3.05 | 2.96 | 22.18M |
| June 22, 2026 | 2.96 | 2.99 | 2.99 | 2.99 | 2.89 | 22.35M |
| June 18, 2026 | 2.99 | 2.98 | 2.98 | 3 | 2.94 | 15.91M |
| June 17, 2026 | 3.06 | 3 | 3 | 3.07 | 2.98 | 21.38M |
| June 16, 2026 | 3.09 | 3.07 | 3.07 | 3.09 | 3.04 | 16.42M |
| June 15, 2026 | 3.07 | 3.09 | 3.09 | 3.13 | 3.06 | 21.41M |
| June 12, 2026 | 3.01 | 3.07 | 3.07 | 3.08 | 2.99 | 25.74M |
| June 11, 2026 | 3.03 | 2.99 | 2.99 | 3.04 | 2.97 | 20.54M |
| June 10, 2026 | 3.05 | 3.04 | 3.04 | 3.07 | 3.01 | 20.86M |
| June 09, 2026 | 3.09 | 3.07 | 3.07 | 3.1 | 3.04 | 14.81M |
| June 08, 2026 | 3.13 | 3.08 | 3.08 | 3.16 | 3.06 | 20.5M |
| June 05, 2026 | 3.14 | 3.16 | 3.16 | 3.19 | 3.14 | 17.08M |
| June 04, 2026 | 3.2 | 3.15 | 3.15 | 3.21 | 3.14 | 22.47M |
| June 03, 2026 | 3.24 | 3.21 | 3.21 | 3.24 | 3.18 | 24.57M |
| 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 |
AD
