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 ¥510.24 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 ¥505.85, while ¥1000 invested 1 year ago would be worth ¥771.43. This corresponds to total returns of -48.98%, -49.41%, -22.86%, respectively, with annualized returns of -6.5%, -12.74%, -22.86%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 6.66 | 6.58 | 6.58 | 6.67 | 6.52 | 7.77M |
| June 16, 2026 | 6.79 | 6.66 | 6.66 | 6.79 | 6.64 | 6.94M |
| June 15, 2026 | 6.77 | 6.8 | 6.8 | 6.86 | 6.76 | 7.63M |
| June 12, 2026 | 6.62 | 6.79 | 6.79 | 6.8 | 6.56 | 11.87M |
| June 11, 2026 | 6.8 | 6.61 | 6.61 | 6.83 | 6.59 | 8.28M |
| June 10, 2026 | 6.66 | 6.81 | 6.81 | 6.83 | 6.62 | 10.1M |
| June 09, 2026 | 6.74 | 6.66 | 6.66 | 6.74 | 6.65 | 6.64M |
| June 08, 2026 | 6.82 | 6.75 | 6.75 | 6.93 | 6.69 | 7.55M |
| June 05, 2026 | 6.85 | 6.88 | 6.88 | 6.94 | 6.83 | 4.73M |
| June 04, 2026 | 6.9 | 6.86 | 6.86 | 6.94 | 6.76 | 7.59M |
| June 03, 2026 | 7.04 | 6.9 | 6.9 | 7.05 | 6.85 | 7.5M |
| 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 |
AD
