Zhejiang Jianfeng Group Co., Ltd. (600668.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600668.SS Historical Return
If you invested ¥1000 in Zhejiang Jianfeng Group Co., Ltd. (600668.SS) 10 years ago, it would be worth ¥673.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥854.63, while ¥1000 invested 1 year ago would be worth ¥593.65. This corresponds to total returns of -32.69%, -14.54%, -40.64%, respectively, with annualized returns of -3.88%, -3.09%, -40.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600668.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.24 | 7.29 | 7.29 | 7.29 | 7.22 | 4.57M |
| July 30, 2026 | 7.19 | 7.23 | 7.23 | 7.34 | 7.19 | 4.6M |
| July 29, 2026 | 7.16 | 7.23 | 7.23 | 7.26 | 7.11 | 4.37M |
| July 28, 2026 | 7.02 | 7.11 | 7.11 | 7.19 | 7.02 | 4.17M |
| July 27, 2026 | 6.98 | 7.1 | 7.1 | 7.18 | 6.91 | 5.95M |
| July 23, 2026 | 6.92 | 7.09 | 7.09 | 7.1 | 6.92 | 4.23M |
| July 22, 2026 | 7.03 | 6.96 | 6.96 | 7.06 | 6.87 | 5.22M |
| July 21, 2026 | 7.12 | 7.01 | 7.01 | 7.14 | 6.96 | 7.34M |
| July 20, 2026 | 7.22 | 7.12 | 7.12 | 7.36 | 7.05 | 6.19M |
| July 17, 2026 | 7.42 | 7.22 | 7.22 | 7.5 | 7.13 | 6.51M |
| July 16, 2026 | 7.29 | 7.42 | 7.42 | 7.49 | 7.23 | 5.74M |
| July 15, 2026 | 7.18 | 7.34 | 7.34 | 7.42 | 7.11 | 7.36M |
| July 14, 2026 | 7 | 7.18 | 7.18 | 7.22 | 6.99 | 4.11M |
| July 13, 2026 | 7.16 | 7.05 | 7.05 | 7.2 | 7.05 | 5.01M |
| July 10, 2026 | 6.98 | 7.17 | 7.17 | 7.3 | 6.88 | 8.25M |
| July 09, 2026 | 7.1 | 6.98 | 6.98 | 7.13 | 6.91 | 5.03M |
| July 08, 2026 | 7.23 | 7.17 | 7.17 | 7.3 | 7.11 | 5.23M |
| July 07, 2026 | 7.75 | 7.27 | 7.27 | 7.77 | 7.21 | 9.8M |
| July 06, 2026 | 7.59 | 7.75 | 7.75 | 7.85 | 7.5 | 9.31M |
| July 03, 2026 | 7.43 | 7.58 | 7.58 | 7.64 | 7.42 | 7.1M |
| July 02, 2026 | 7.32 | 7.45 | 7.45 | 7.64 | 7.26 | 10.09M |
| July 01, 2026 | 7.3 | 7.35 | 7.35 | 7.39 | 7.13 | 8.67M |
| June 30, 2026 | 7.55 | 7.29 | 7.29 | 7.63 | 7.22 | 12.16M |
| June 29, 2026 | 7.32 | 7.65 | 7.65 | 7.71 | 6.99 | 16.41M |
| June 26, 2026 | 7.72 | 7.35 | 7.35 | 7.97 | 7.26 | 22.16M |
| June 25, 2026 | 7 | 7.68 | 7.68 | 7.68 | 6.83 | 22.12M |
| June 24, 2026 | 7.13 | 6.98 | 6.98 | 7.17 | 6.92 | 6.39M |
| June 23, 2026 | 7.11 | 7.15 | 7.15 | 7.36 | 7.04 | 7.2M |
| June 22, 2026 | 7.16 | 7.11 | 7.11 | 7.18 | 6.88 | 8.51M |
| June 18, 2026 | 7.24 | 7.17 | 7.17 | 7.27 | 7.05 | 5.02M |
| June 17, 2026 | 7.46 | 7.29 | 7.29 | 7.46 | 7.27 | 4.17M |
| June 16, 2026 | 7.55 | 7.43 | 7.43 | 7.58 | 7.37 | 3.87M |
| June 15, 2026 | 7.55 | 7.54 | 7.54 | 7.63 | 7.5 | 3.73M |
| June 12, 2026 | 7.35 | 7.5 | 7.5 | 7.57 | 7.3 | 5.49M |
| June 11, 2026 | 7.5 | 7.33 | 7.33 | 7.5 | 7.27 | 3.95M |
| June 10, 2026 | 7.53 | 7.47 | 7.47 | 7.56 | 7.37 | 4.7M |
| June 09, 2026 | 7.62 | 7.55 | 7.55 | 7.66 | 7.5 | 3.38M |
| June 08, 2026 | 7.69 | 7.56 | 7.56 | 7.73 | 7.45 | 4.64M |
| June 05, 2026 | 7.66 | 7.74 | 7.74 | 7.86 | 7.63 | 5.12M |
| June 04, 2026 | 7.9 | 7.66 | 7.66 | 7.94 | 7.59 | 6.14M |
| June 03, 2026 | 8.16 | 7.91 | 7.91 | 8.16 | 7.87 | 7.71M |
| June 02, 2026 | 8.09 | 8.13 | 8.13 | 8.19 | 7.98 | 5.71M |
| June 01, 2026 | 7.9 | 8.1 | 8.1 | 8.12 | 7.84 | 6.64M |
| May 29, 2026 | 7.94 | 7.93 | 7.93 | 8.1 | 7.87 | 6.62M |
| May 28, 2026 | 7.97 | 7.94 | 7.94 | 8.09 | 7.88 | 4.9M |
| May 27, 2026 | 8.2 | 8.01 | 8.01 | 8.25 | 7.97 | 5.88M |
| May 26, 2026 | 8.3 | 8.24 | 8.24 | 8.32 | 8.12 | 5.23M |
| May 25, 2026 | 8.45 | 8.32 | 8.32 | 8.5 | 8.2 | 6.47M |
| May 22, 2026 | 8.42 | 8.45 | 8.45 | 8.5 | 8.28 | 4.46M |
| May 21, 2026 | 8.4 | 8.4 | 8.4 | 8.64 | 8.38 | 7.07M |
| May 20, 2026 | 8.61 | 8.36 | 8.36 | 8.61 | 8.36 | 6.42M |
| May 19, 2026 | 8.53 | 8.61 | 8.61 | 8.7 | 8.49 | 5.56M |
| May 18, 2026 | 8.75 | 8.6 | 8.6 | 8.75 | 8.46 | 6.61M |
| May 15, 2026 | 8.99 | 8.76 | 8.76 | 8.99 | 8.74 | 6.79M |
| May 14, 2026 | 9.09 | 8.86 | 8.86 | 9.11 | 8.82 | 7.47M |
| May 13, 2026 | 9.04 | 9.03 | 9.03 | 9.06 | 8.98 | 5.87M |
| May 12, 2026 | 9.26 | 9.09 | 9.09 | 9.3 | 8.92 | 15.08M |
| May 11, 2026 | 9.92 | 9.29 | 9.29 | 9.92 | 9.24 | 26.64M |
| May 08, 2026 | 10.25 | 9.93 | 9.93 | 10.26 | 9.87 | 14.45M |
| May 07, 2026 | 10.23 | 10.25 | 10.25 | 10.41 | 10.02 | 12.71M |
AD
