Bright Dairy & Food Co.,Ltd (600597.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600597.SS Historical Return
If you invested ¥1000 in Bright Dairy & Food Co.,Ltd (600597.SS) 10 years ago, it would be worth ¥567.55 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥564.75, while ¥1000 invested 1 year ago would be worth ¥791.04. This corresponds to total returns of -43.25%, -43.52%, -20.9%, respectively, with annualized returns of -5.5%, -10.8%, -20.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600597.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 7 | 6.89 | 6.89 | 7.02 | 6.84 | 8.57M |
| September 10, 2026 | 7.07 | 7.03 | 7.03 | 7.15 | 7 | 7.53M |
| September 09, 2026 | 7.15 | 7.11 | 7.11 | 7.19 | 7.08 | 8.66M |
| September 08, 2026 | 7.1 | 7.17 | 7.17 | 7.19 | 7.08 | 9.51M |
| September 07, 2026 | 7.01 | 7.09 | 7.09 | 7.13 | 7.01 | 9.91M |
| September 04, 2026 | 6.88 | 7.06 | 7.06 | 7.09 | 6.85 | 12.13M |
| September 03, 2026 | 6.98 | 6.88 | 6.88 | 7.04 | 6.87 | 9M |
| September 02, 2026 | 7.07 | 6.99 | 6.99 | 7.15 | 6.97 | 13.14M |
| September 01, 2026 | 7.01 | 7.08 | 7.08 | 7.14 | 6.96 | 17.38M |
| August 31, 2026 | 7.22 | 6.98 | 6.98 | 7.33 | 6.96 | 32.5M |
| August 28, 2026 | 6.77 | 6.92 | 6.92 | 6.93 | 6.76 | 10.61M |
| August 27, 2026 | 6.8 | 6.79 | 6.79 | 6.88 | 6.74 | 6.33M |
| August 26, 2026 | 6.78 | 6.83 | 6.83 | 6.9 | 6.77 | 6.67M |
| August 25, 2026 | 6.66 | 6.8 | 6.8 | 6.82 | 6.63 | 10.92M |
| August 24, 2026 | 6.6 | 6.64 | 6.64 | 6.67 | 6.57 | 6.95M |
| August 21, 2026 | 6.77 | 6.62 | 6.62 | 6.77 | 6.57 | 9.37M |
| August 20, 2026 | 6.7 | 6.77 | 6.77 | 6.8 | 6.64 | 9.55M |
| August 19, 2026 | 6.78 | 6.7 | 6.7 | 6.84 | 6.65 | 10.77M |
| August 18, 2026 | 6.72 | 6.77 | 6.77 | 6.81 | 6.7 | 10.36M |
| August 17, 2026 | 6.68 | 6.74 | 6.74 | 6.77 | 6.59 | 9.64M |
| August 14, 2026 | 6.84 | 6.67 | 6.67 | 6.84 | 6.64 | 11.98M |
| August 13, 2026 | 6.83 | 6.86 | 6.86 | 6.92 | 6.8 | 12.64M |
| August 12, 2026 | 6.88 | 6.85 | 6.85 | 6.91 | 6.78 | 9.39M |
| August 11, 2026 | 6.89 | 6.84 | 6.84 | 6.95 | 6.82 | 8.51M |
| August 10, 2026 | 6.75 | 6.88 | 6.88 | 6.95 | 6.69 | 12.42M |
| August 07, 2026 | 6.85 | 6.72 | 6.72 | 6.86 | 6.65 | 13.97M |
| August 06, 2026 | 6.93 | 6.83 | 6.83 | 6.94 | 6.78 | 10.14M |
| August 05, 2026 | 7.01 | 6.92 | 6.92 | 7.04 | 6.88 | 9.82M |
| August 04, 2026 | 7.14 | 7.02 | 7.02 | 7.18 | 7.01 | 10.06M |
| August 03, 2026 | 7.11 | 7.15 | 7.15 | 7.18 | 7.06 | 8.93M |
| July 31, 2026 | 6.97 | 7.1 | 7.1 | 7.13 | 6.96 | 12.27M |
| July 30, 2026 | 6.97 | 7.1 | 7.1 | 7.13 | 6.91 | 17.3M |
| July 29, 2026 | 6.76 | 7 | 7 | 7.03 | 6.74 | 19.69M |
| July 28, 2026 | 6.6 | 6.74 | 6.74 | 6.76 | 6.56 | 11.31M |
| July 27, 2026 | 6.57 | 6.61 | 6.61 | 6.68 | 6.54 | 7.96M |
| July 23, 2026 | 6.68 | 6.68 | 6.68 | 6.71 | 6.6 | 6.84M |
| July 22, 2026 | 6.69 | 6.7 | 6.7 | 6.73 | 6.56 | 14.03M |
| July 21, 2026 | 6.83 | 6.71 | 6.71 | 6.95 | 6.69 | 16.71M |
| July 20, 2026 | 6.79 | 6.83 | 6.83 | 6.95 | 6.74 | 15.9M |
| July 17, 2026 | 6.93 | 6.82 | 6.82 | 7.07 | 6.8 | 18.5M |
| July 16, 2026 | 6.78 | 6.89 | 6.89 | 6.91 | 6.75 | 13.39M |
| July 15, 2026 | 6.56 | 6.78 | 6.78 | 6.79 | 6.55 | 13.28M |
| July 14, 2026 | 6.48 | 6.59 | 6.59 | 6.66 | 6.46 | 13.64M |
| July 13, 2026 | 6.39 | 6.48 | 6.48 | 6.53 | 6.33 | 12.58M |
| July 10, 2026 | 6.28 | 6.37 | 6.37 | 6.43 | 6.22 | 7.4M |
| July 09, 2026 | 6.44 | 6.29 | 6.29 | 6.44 | 6.26 | 7.97M |
| July 08, 2026 | 6.34 | 6.44 | 6.44 | 6.48 | 6.29 | 6.77M |
| July 07, 2026 | 6.48 | 6.35 | 6.35 | 6.48 | 6.31 | 6.48M |
| July 06, 2026 | 6.33 | 6.45 | 6.45 | 6.47 | 6.27 | 9.32M |
| July 03, 2026 | 6.28 | 6.33 | 6.33 | 6.4 | 6.26 | 7.2M |
| July 02, 2026 | 6.2 | 6.26 | 6.26 | 6.35 | 6.17 | 10.04M |
| July 01, 2026 | 6.07 | 6.2 | 6.2 | 6.26 | 6.05 | 8.87M |
| June 30, 2026 | 6.25 | 6.07 | 6.07 | 6.27 | 6 | 9.12M |
| June 29, 2026 | 6.16 | 6.25 | 6.25 | 6.29 | 6 | 10.55M |
| June 26, 2026 | 6.27 | 6.16 | 6.16 | 6.27 | 6.12 | 7.31M |
| June 25, 2026 | 6.37 | 6.25 | 6.25 | 6.37 | 6.19 | 10.78M |
| June 24, 2026 | 6.55 | 6.37 | 6.37 | 6.55 | 6.37 | 5.7M |
| June 23, 2026 | 6.41 | 6.5 | 6.5 | 6.65 | 6.41 | 8.17M |
| June 22, 2026 | 6.44 | 6.46 | 6.46 | 6.5 | 6.28 | 8.35M |
| June 18, 2026 | 6.54 | 6.44 | 6.44 | 6.57 | 6.44 | 6.45M |
AD
