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 ¥489.6 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥905.33, while ¥1000 invested 1 year ago would be worth ¥822.58. This corresponds to total returns of -51.04%, -9.47%, -17.74%, respectively, with annualized returns of -6.89%, -1.97%, -17.74%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3.03 | 3.06 | 3.06 | 3.08 | 3.02 | 23.96M |
| November 11, 2026 | 3.04 | 3.04 | 3.04 | 3.05 | 3.03 | 12.43M |
| November 10, 2026 | 3.05 | 3.05 | 3.05 | 3.06 | 3.02 | 16.34M |
| November 09, 2026 | 3.07 | 3.04 | 3.04 | 3.08 | 3.04 | 17.66M |
| November 06, 2026 | 3.05 | 3.06 | 3.06 | 3.08 | 3.03 | 19.81M |
| November 05, 2026 | 3.05 | 3.08 | 3.08 | 3.09 | 3.05 | 24.84M |
| November 04, 2026 | 3.09 | 3.07 | 3.07 | 3.11 | 3.04 | 38.15M |
| November 03, 2026 | 3.05 | 3.1 | 3.1 | 3.12 | 3.04 | 52.42M |
| November 02, 2026 | 2.9 | 3.06 | 3.06 | 3.13 | 2.9 | 62.44M |
| October 30, 2026 | 2.84 | 2.86 | 2.86 | 2.9 | 2.81 | 20.68M |
| October 29, 2026 | 2.87 | 2.85 | 2.85 | 2.88 | 2.84 | 13.63M |
| October 28, 2026 | 2.87 | 2.87 | 2.87 | 2.89 | 2.86 | 11.6M |
| October 27, 2026 | 2.92 | 2.87 | 2.87 | 2.95 | 2.87 | 18M |
| October 26, 2026 | 2.93 | 2.92 | 2.92 | 2.96 | 2.9 | 24.83M |
| October 23, 2026 | 2.91 | 2.94 | 2.94 | 2.95 | 2.85 | 23.51M |
| October 22, 2026 | 2.98 | 2.92 | 2.92 | 2.98 | 2.92 | 19.35M |
| October 21, 2026 | 2.98 | 2.97 | 2.97 | 3.02 | 2.96 | 17.75M |
| October 20, 2026 | 2.99 | 2.99 | 2.99 | 3.01 | 2.97 | 15.48M |
| October 19, 2026 | 3.02 | 2.99 | 2.99 | 3.04 | 2.96 | 18.26M |
| October 16, 2026 | 3.04 | 3.02 | 3.02 | 3.08 | 2.99 | 23.1M |
| October 15, 2026 | 3.05 | 3.02 | 3.02 | 3.07 | 3.01 | 22.35M |
| October 14, 2026 | 3.1 | 3.07 | 3.07 | 3.13 | 3.06 | 19.06M |
| October 13, 2026 | 3.07 | 3.1 | 3.1 | 3.13 | 3.05 | 25.03M |
| October 12, 2026 | 3.14 | 3.08 | 3.08 | 3.18 | 3.07 | 27.1M |
| October 09, 2026 | 3.1 | 3.16 | 3.16 | 3.17 | 3.08 | 30.34M |
| October 08, 2026 | 3.09 | 3.08 | 3.08 | 3.12 | 3.07 | 21.98M |
| September 30, 2026 | 3.05 | 3.1 | 3.1 | 3.11 | 3.04 | 21.14M |
| September 29, 2026 | 3.03 | 3.05 | 3.05 | 3.07 | 3.03 | 16.82M |
| September 28, 2026 | 3.04 | 3.04 | 3.04 | 3.06 | 2.98 | 26.29M |
| September 24, 2026 | 3.09 | 3.06 | 3.06 | 3.12 | 3.05 | 19.54M |
| September 23, 2026 | 3.11 | 3.09 | 3.09 | 3.14 | 3.08 | 25.01M |
| September 22, 2026 | 3.16 | 3.12 | 3.12 | 3.17 | 3.09 | 32.64M |
| September 21, 2026 | 3.12 | 3.18 | 3.18 | 3.18 | 3.11 | 25.77M |
| September 18, 2026 | 3.13 | 3.14 | 3.14 | 3.18 | 3.12 | 20.04M |
| September 17, 2026 | 3.11 | 3.14 | 3.14 | 3.16 | 3.1 | 19.56M |
| September 16, 2026 | 3.11 | 3.13 | 3.13 | 3.15 | 3.07 | 26.31M |
| September 15, 2026 | 3.22 | 3.13 | 3.13 | 3.22 | 3.12 | 32.43M |
| September 11, 2026 | 3.26 | 3.19 | 3.19 | 3.28 | 3.18 | 40.6M |
| September 10, 2026 | 3.35 | 3.29 | 3.29 | 3.37 | 3.28 | 33.52M |
| September 09, 2026 | 3.37 | 3.35 | 3.35 | 3.39 | 3.32 | 41M |
| September 08, 2026 | 3.36 | 3.39 | 3.39 | 3.42 | 3.34 | 58.65M |
| September 07, 2026 | 3.28 | 3.33 | 3.33 | 3.34 | 3.27 | 41.67M |
| September 04, 2026 | 3.2 | 3.27 | 3.27 | 3.3 | 3.19 | 46.93M |
| September 03, 2026 | 3.23 | 3.19 | 3.19 | 3.27 | 3.19 | 31.98M |
| September 02, 2026 | 3.3 | 3.24 | 3.24 | 3.32 | 3.22 | 43.23M |
| September 01, 2026 | 3.21 | 3.32 | 3.32 | 3.36 | 3.2 | 61.48M |
| August 31, 2026 | 3.27 | 3.21 | 3.21 | 3.29 | 3.2 | 36.53M |
| August 28, 2026 | 3.2 | 3.28 | 3.28 | 3.28 | 3.17 | 40.67M |
| August 27, 2026 | 3.18 | 3.21 | 3.21 | 3.23 | 3.16 | 38.32M |
| August 26, 2026 | 3.16 | 3.17 | 3.17 | 3.2 | 3.14 | 34.42M |
| August 25, 2026 | 3.15 | 3.16 | 3.16 | 3.2 | 3.11 | 36.06M |
| August 24, 2026 | 3.18 | 3.18 | 3.18 | 3.19 | 3.14 | 16.89M |
| August 21, 2026 | 3.22 | 3.18 | 3.18 | 3.23 | 3.15 | 24.09M |
| August 20, 2026 | 3.2 | 3.24 | 3.24 | 3.26 | 3.2 | 25.93M |
| August 19, 2026 | 3.3 | 3.22 | 3.22 | 3.31 | 3.19 | 34.61M |
| August 18, 2026 | 3.25 | 3.32 | 3.32 | 3.34 | 3.24 | 48.09M |
| August 17, 2026 | 3.17 | 3.26 | 3.26 | 3.27 | 3.17 | 26.73M |
| August 14, 2026 | 3.22 | 3.19 | 3.19 | 3.24 | 3.16 | 21.49M |
| August 13, 2026 | 3.19 | 3.23 | 3.23 | 3.28 | 3.18 | 34.08M |
| August 12, 2026 | 3.18 | 3.2 | 3.2 | 3.22 | 3.15 | 21.91M |
AD
