Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS) SHH
Currency In CNY
AD
- 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 ¥216.89 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 ¥475.5, while ¥1000 invested 1 year ago would be worth ¥516.77. This corresponds to total returns of -78.31%, -52.45%, -48.32%, respectively, with annualized returns of -14.17%, -13.81%, -48.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600965.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.68 | 2.73 | 2.73 | 2.73 | 2.59 | 5.25M |
| July 09, 2026 | 2.65 | 2.65 | 2.65 | 2.77 | 2.6 | 6.95M |
| July 08, 2026 | 2.61 | 2.64 | 2.64 | 2.67 | 2.52 | 3.57M |
| July 07, 2026 | 2.69 | 2.59 | 2.59 | 2.71 | 2.57 | 4.93M |
| July 06, 2026 | 2.84 | 2.72 | 2.72 | 2.84 | 2.69 | 6.88M |
| July 03, 2026 | 2.75 | 2.8 | 2.8 | 2.82 | 2.7 | 4.73M |
| July 02, 2026 | 2.7 | 2.75 | 2.75 | 2.8 | 2.69 | 6.86M |
| July 01, 2026 | 2.58 | 2.68 | 2.68 | 2.68 | 2.53 | 7.12M |
| June 30, 2026 | 2.66 | 2.55 | 2.55 | 2.69 | 2.51 | 6.57M |
| June 29, 2026 | 2.55 | 2.59 | 2.59 | 2.59 | 2.52 | 2.77M |
| June 26, 2026 | 2.59 | 2.47 | 2.47 | 2.59 | 2.44 | 5.33M |
| June 25, 2026 | 2.62 | 2.57 | 2.57 | 2.65 | 2.57 | 6.89M |
| June 24, 2026 | 2.87 | 2.7 | 2.7 | 2.97 | 2.7 | 11.48M |
| June 23, 2026 | 2.73 | 2.84 | 2.84 | 2.84 | 2.72 | 5.24M |
| June 22, 2026 | 2.69 | 2.7 | 2.7 | 2.7 | 2.67 | 8.86M |
| June 18, 2026 | 2.67 | 2.57 | 2.57 | 2.69 | 2.57 | 6.45M |
| June 17, 2026 | 2.72 | 2.67 | 2.67 | 2.75 | 2.67 | 6.28M |
| June 16, 2026 | 2.69 | 2.75 | 2.75 | 2.76 | 2.59 | 8.5M |
| June 15, 2026 | 2.76 | 2.72 | 2.72 | 2.82 | 2.69 | 7.08M |
| June 12, 2026 | 2.66 | 2.75 | 2.75 | 2.8 | 2.64 | 7.95M |
| June 11, 2026 | 2.77 | 2.68 | 2.68 | 2.82 | 2.68 | 9.78M |
| June 10, 2026 | 2.94 | 2.82 | 2.82 | 2.96 | 2.82 | 8.41M |
| June 09, 2026 | 2.93 | 2.97 | 2.97 | 3.01 | 2.86 | 6.65M |
| June 08, 2026 | 2.96 | 2.92 | 2.92 | 3.02 | 2.9 | 7.19M |
| June 05, 2026 | 3.05 | 3.01 | 3.01 | 3.09 | 2.98 | 7.49M |
| June 04, 2026 | 3.07 | 3.06 | 3.06 | 3.13 | 3.04 | 5.69M |
| June 03, 2026 | 3.22 | 3.11 | 3.11 | 3.23 | 3.07 | 8.78M |
| 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 |
AD
