Bright Dairy & Food Co.,Ltd (600597.SS) SHH

Currency In CNY

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.

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