Bright Dairy & Food Co.,Ltd (600597.SS) SHH
6.90
-0.13(-1.85%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.90
-0.13(-1.85%)
Currency In CNY
If you invested ¥1000 in Bright Dairy & Food Co.,Ltd (600597.SS) 10 years ago, it would be worth ¥609.54 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 ¥465.27, while ¥1000 invested 1 year ago would be worth ¥803.26. This corresponds to total returns of -39.05%, -53.47%, -19.67%, respectively, with annualized returns of -4.83%, -14.18%, -19.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.1 | 7.03 | 7.03 | 7.15 | 7.02 | 8.02M |
| June 01, 2026 | 6.96 | 7.12 | 7.12 | 7.13 | 6.9 | 9.16M |
| May 29, 2026 | 6.8 | 6.95 | 6.95 | 7.02 | 6.78 | 9.08M |
| May 28, 2026 | 6.87 | 6.81 | 6.81 | 6.91 | 6.76 | 6.67M |
| May 27, 2026 | 6.91 | 6.88 | 6.88 | 6.97 | 6.76 | 9.54M |
| May 26, 2026 | 6.89 | 6.91 | 6.91 | 6.94 | 6.87 | 4.68M |
| May 25, 2026 | 6.98 | 6.91 | 6.91 | 7 | 6.86 | 7.6M |
| May 22, 2026 | 7.11 | 6.99 | 6.99 | 7.11 | 6.98 | 7.8M |
| May 21, 2026 | 7.12 | 7.08 | 7.08 | 7.18 | 7.08 | 6.53M |
| May 20, 2026 | 7.23 | 7.13 | 7.13 | 7.23 | 7.12 | 5.56M |
| May 19, 2026 | 7.15 | 7.22 | 7.22 | 7.23 | 7.12 | 4.07M |
| May 18, 2026 | 7.16 | 7.15 | 7.15 | 7.17 | 7.1 | 5.53M |
| May 15, 2026 | 7.22 | 7.18 | 7.18 | 7.26 | 7.16 | 6.85M |
| May 14, 2026 | 7.29 | 7.22 | 7.22 | 7.31 | 7.19 | 9.61M |
| May 13, 2026 | 7.33 | 7.29 | 7.29 | 7.34 | 7.28 | 6.75M |
| May 12, 2026 | 7.39 | 7.33 | 7.33 | 7.4 | 7.32 | 7.22M |
| May 11, 2026 | 7.39 | 7.4 | 7.4 | 7.41 | 7.35 | 7.32M |
| May 08, 2026 | 7.4 | 7.4 | 7.4 | 7.41 | 7.36 | 5.11M |
| May 07, 2026 | 7.46 | 7.37 | 7.37 | 7.47 | 7.3 | 6.57M |
| May 06, 2026 | 7.4 | 7.46 | 7.46 | 7.49 | 7.39 | 6.68M |
| April 30, 2026 | 7.46 | 7.4 | 7.4 | 7.5 | 7.4 | 7.1M |
| April 29, 2026 | 7.33 | 7.46 | 7.46 | 7.47 | 7.32 | 7.01M |
| April 28, 2026 | 7.36 | 7.36 | 7.36 | 7.39 | 7.27 | 7.83M |
| April 27, 2026 | 7.39 | 7.38 | 7.38 | 7.43 | 7.38 | 4.94M |
| April 24, 2026 | 7.4 | 7.43 | 7.43 | 7.44 | 7.35 | 5.18M |
| April 23, 2026 | 7.38 | 7.41 | 7.41 | 7.43 | 7.33 | 5.16M |
| April 22, 2026 | 7.43 | 7.39 | 7.39 | 7.45 | 7.38 | 4.73M |
| April 21, 2026 | 7.44 | 7.45 | 7.45 | 7.49 | 7.43 | 3.74M |
| April 20, 2026 | 7.44 | 7.44 | 7.44 | 7.46 | 7.4 | 5.36M |
| April 17, 2026 | 7.47 | 7.44 | 7.44 | 7.47 | 7.41 | 3.81M |
| April 16, 2026 | 7.47 | 7.48 | 7.48 | 7.49 | 7.44 | 5.38M |
| April 15, 2026 | 7.43 | 7.47 | 7.47 | 7.47 | 7.42 | 4.19M |
| April 14, 2026 | 7.47 | 7.43 | 7.43 | 7.47 | 7.38 | 5.5M |
| April 13, 2026 | 7.43 | 7.44 | 7.44 | 7.46 | 7.4 | 4.63M |
| April 10, 2026 | 7.43 | 7.44 | 7.44 | 7.48 | 7.43 | 5.24M |
| April 09, 2026 | 7.52 | 7.43 | 7.43 | 7.55 | 7.41 | 6.03M |
| April 08, 2026 | 7.49 | 7.55 | 7.55 | 7.56 | 7.48 | 6.24M |
| April 07, 2026 | 7.42 | 7.43 | 7.43 | 7.45 | 7.37 | 5.06M |
| April 03, 2026 | 7.55 | 7.4 | 7.4 | 7.55 | 7.38 | 6.44M |
| April 02, 2026 | 7.56 | 7.53 | 7.53 | 7.57 | 7.5 | 7.57M |
| April 01, 2026 | 7.62 | 7.56 | 7.56 | 7.64 | 7.52 | 6.52M |
| March 31, 2026 | 7.6 | 7.58 | 7.58 | 7.66 | 7.58 | 6.56M |
| March 30, 2026 | 7.51 | 7.6 | 7.6 | 7.61 | 7.49 | 5.91M |
| March 27, 2026 | 7.45 | 7.54 | 7.54 | 7.56 | 7.43 | 5.18M |
| March 26, 2026 | 7.53 | 7.49 | 7.49 | 7.58 | 7.47 | 6.04M |
| March 25, 2026 | 7.47 | 7.52 | 7.52 | 7.53 | 7.46 | 5.34M |
| March 24, 2026 | 7.43 | 7.46 | 7.46 | 7.49 | 7.36 | 7.05M |
| March 23, 2026 | 7.6 | 7.38 | 7.38 | 7.6 | 7.32 | 12.45M |
| March 20, 2026 | 7.76 | 7.66 | 7.66 | 7.78 | 7.65 | 7.44M |
| March 19, 2026 | 7.81 | 7.75 | 7.75 | 7.84 | 7.73 | 8.32M |
| March 18, 2026 | 7.9 | 7.83 | 7.83 | 7.91 | 7.8 | 8.24M |
| March 17, 2026 | 7.96 | 7.91 | 7.91 | 7.99 | 7.89 | 7.93M |
| March 16, 2026 | 7.92 | 7.95 | 7.95 | 7.98 | 7.91 | 6.88M |
| March 13, 2026 | 7.91 | 7.93 | 7.93 | 7.98 | 7.91 | 8.81M |
| March 12, 2026 | 7.89 | 7.93 | 7.93 | 7.95 | 7.85 | 7.86M |
| March 11, 2026 | 7.87 | 7.89 | 7.89 | 7.89 | 7.84 | 5.5M |
| March 10, 2026 | 7.88 | 7.86 | 7.87 | 7.9 | 7.84 | 3.44M |
| March 09, 2026 | 7.84 | 7.86 | 7.86 | 7.9 | 7.8 | 9.45M |
| March 06, 2026 | 7.77 | 7.88 | 7.88 | 7.89 | 7.76 | 8.25M |
| March 05, 2026 | 7.82 | 7.79 | 7.79 | 7.83 | 7.77 | 6.67M |