Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS) SHH
3.11
-0.09(-2.81%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600965.SS Historical Return
If you invested ¥1000 in Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS) 10 years ago, it would be worth ¥278.02 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 ¥543.29, while ¥1000 invested 1 year ago would be worth ¥623.78. This corresponds to total returns of -72.2%, -45.67%, -37.62%, respectively, with annualized returns of -12.01%, -11.48%, -37.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600965.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.31 | 3.2 | 3.2 | 3.33 | 3.16 | 8.95M |
| June 01, 2026 | 3.21 | 3.26 | 3.26 | 3.28 | 3.07 | 9.93M |
| May 29, 2026 | 3.2 | 3.21 | 3.21 | 3.25 | 3.15 | 8.13M |
| May 28, 2026 | 3.17 | 3.23 | 3.23 | 3.31 | 3.16 | 8.77M |
| May 27, 2026 | 3.13 | 3.2 | 3.2 | 3.21 | 3.08 | 7.94M |
| May 26, 2026 | 3.26 | 3.15 | 3.15 | 3.3 | 3.11 | 11.62M |
| May 25, 2026 | 3.42 | 3.27 | 3.27 | 3.48 | 3.25 | 14.85M |
| May 22, 2026 | 3.36 | 3.39 | 3.39 | 3.6 | 3.36 | 22.04M |
| May 21, 2026 | 3.36 | 3.45 | 3.45 | 3.58 | 3.32 | 31.53M |
| May 20, 2026 | 3.51 | 3.41 | 3.41 | 3.51 | 3.26 | 35.88M |
| May 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 7.88M |
| May 18, 2026 | 2.98 | 3.18 | 3.18 | 3.18 | 2.98 | 30.24M |
| May 15, 2026 | 2.96 | 3.03 | 3.03 | 3.15 | 2.96 | 21.7M |
| May 14, 2026 | 3.29 | 3.06 | 3.06 | 3.34 | 3.06 | 42.38M |
| May 13, 2026 | 3.1 | 3.22 | 3.22 | 3.22 | 3.05 | 24.35M |
| May 12, 2026 | 3.04 | 3.07 | 3.07 | 3.1 | 2.98 | 50.55M |
| May 11, 2026 | 3.11 | 3.14 | 3.14 | 3.2 | 3.11 | 81.44M |
| May 08, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 803,200 |
| May 07, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 288,000 |
| May 06, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.56M |
| April 29, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 6.82M |
| April 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.07M |
| April 27, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 1.56M |
| April 24, 2026 | 5.25 | 5.22 | 5.22 | 5.31 | 5.16 | 7.26M |
| April 23, 2026 | 5.22 | 5.28 | 5.28 | 5.35 | 5.18 | 8.92M |
| April 22, 2026 | 5.38 | 5.26 | 5.26 | 5.41 | 5.21 | 8.9M |
| April 21, 2026 | 5.41 | 5.4 | 5.4 | 5.48 | 5.37 | 6.32M |
| April 20, 2026 | 5.48 | 5.43 | 5.43 | 5.51 | 5.39 | 9.01M |
| April 17, 2026 | 5.55 | 5.49 | 5.49 | 5.56 | 5.45 | 7.74M |
| April 16, 2026 | 5.59 | 5.54 | 5.54 | 5.59 | 5.51 | 5.9M |
| April 15, 2026 | 5.65 | 5.56 | 5.56 | 5.66 | 5.54 | 6.83M |
| April 14, 2026 | 5.61 | 5.64 | 5.64 | 5.65 | 5.51 | 7.16M |
| April 13, 2026 | 5.52 | 5.61 | 5.61 | 5.61 | 5.5 | 9.34M |
| April 10, 2026 | 5.54 | 5.52 | 5.52 | 5.59 | 5.5 | 6.23M |
| April 09, 2026 | 5.58 | 5.53 | 5.53 | 5.62 | 5.48 | 8.31M |
| April 08, 2026 | 5.7 | 5.61 | 5.61 | 5.7 | 5.57 | 9.68M |
| April 07, 2026 | 5.4 | 5.61 | 5.61 | 5.64 | 5.4 | 9.35M |
| April 03, 2026 | 5.7 | 5.48 | 5.48 | 5.73 | 5.47 | 10.08M |
| April 02, 2026 | 5.64 | 5.67 | 5.67 | 5.74 | 5.63 | 10.37M |
| April 01, 2026 | 5.71 | 5.67 | 5.67 | 5.79 | 5.62 | 13.05M |
| March 31, 2026 | 5.8 | 5.77 | 5.77 | 6 | 5.75 | 14.86M |
| March 30, 2026 | 5.55 | 5.81 | 5.81 | 5.81 | 5.54 | 16.41M |
| March 27, 2026 | 5.5 | 5.64 | 5.64 | 5.66 | 5.48 | 9.39M |
| March 26, 2026 | 5.53 | 5.52 | 5.52 | 5.64 | 5.5 | 9.89M |
| March 25, 2026 | 5.38 | 5.57 | 5.57 | 5.58 | 5.36 | 13.19M |
| March 24, 2026 | 5.16 | 5.35 | 5.35 | 5.36 | 5.07 | 12.6M |
| March 23, 2026 | 5.35 | 5.1 | 5.1 | 5.37 | 5.03 | 18.09M |
| March 20, 2026 | 5.74 | 5.57 | 5.57 | 5.75 | 5.56 | 10.12M |
| March 19, 2026 | 5.77 | 5.72 | 5.72 | 5.79 | 5.69 | 9.6M |
| March 18, 2026 | 5.86 | 5.82 | 5.82 | 5.88 | 5.72 | 10.65M |
| March 17, 2026 | 6.05 | 5.86 | 5.86 | 6.07 | 5.85 | 14.67M |
| March 16, 2026 | 5.98 | 6.05 | 6.05 | 6.09 | 5.94 | 15.21M |
| March 13, 2026 | 6.09 | 5.96 | 5.96 | 6.2 | 5.94 | 19.57M |
| March 12, 2026 | 5.99 | 6.03 | 6.03 | 6.12 | 5.92 | 15.36M |
| March 11, 2026 | 6 | 5.99 | 5.99 | 6.18 | 5.96 | 20.87M |
| March 10, 2026 | 5.89 | 5.92 | 5.93 | 5.99 | 5.85 | 6.12M |
| March 09, 2026 | 5.96 | 5.88 | 5.88 | 6.06 | 5.83 | 13.76M |
| March 06, 2026 | 5.72 | 5.97 | 5.97 | 5.98 | 5.69 | 18.19M |
| March 05, 2026 | 5.82 | 5.71 | 5.71 | 5.89 | 5.68 | 12.53M |
| March 04, 2026 | 5.8 | 5.8 | 5.81 | 5.9 | 5.7 | 9.83M |
