Anjoy Foods Group Co., Ltd. (603345.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603345.SS Historical Return
If you invested ¥1000 in Anjoy Foods Group Co., Ltd. (603345.SS) since IPO date, it would be worth ¥5,346.92 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 ¥500.23, while ¥1000 invested 1 year ago would be worth ¥1,030.04. This corresponds to total returns of 434.69%, -49.98%, 3%, respectively, with annualized returns of 19.17%, -12.94%, 3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603345.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 75.25 | 74.75 | 74.75 | 75.25 | 73.54 | 5.81M |
| September 10, 2026 | 74.16 | 75.64 | 75.64 | 76.62 | 74.01 | 7.79M |
| September 09, 2026 | 76.48 | 74.35 | 74.35 | 76.48 | 74.19 | 6.41M |
| September 08, 2026 | 76.38 | 76.52 | 76.52 | 77.35 | 76 | 4.9M |
| September 07, 2026 | 76.62 | 76.23 | 76.23 | 77.5 | 75.9 | 5.27M |
| September 04, 2026 | 75.62 | 76.63 | 76.63 | 77.29 | 75.62 | 6.31M |
| September 03, 2026 | 75.6 | 75.72 | 75.72 | 76.88 | 75.37 | 4.66M |
| September 02, 2026 | 75.56 | 75.8 | 75.8 | 76.35 | 74.35 | 6.41M |
| September 01, 2026 | 74.91 | 75.78 | 75.78 | 76.05 | 74.59 | 6.38M |
| August 31, 2026 | 77.55 | 74.91 | 74.91 | 77.91 | 74.61 | 10.63M |
| August 28, 2026 | 77.48 | 77.52 | 77.52 | 78.33 | 77 | 5.69M |
| August 27, 2026 | 77.45 | 77.48 | 77.48 | 78 | 76.1 | 8.25M |
| August 26, 2026 | 76.9 | 77.22 | 77.22 | 77.8 | 76.23 | 6.35M |
| August 25, 2026 | 78.54 | 77.25 | 77.25 | 78.54 | 75.59 | 10.74M |
| August 24, 2026 | 79.9 | 78.59 | 78.59 | 79.9 | 77.61 | 6.56M |
| August 21, 2026 | 81.11 | 79 | 79 | 81.27 | 78.85 | 5.96M |
| August 20, 2026 | 81.04 | 81.46 | 81.46 | 82.3 | 80.61 | 3.74M |
| August 19, 2026 | 82.34 | 81 | 81 | 82.88 | 81 | 4.59M |
| August 18, 2026 | 83.81 | 82.31 | 82.31 | 84.97 | 82.03 | 6.7M |
| August 17, 2026 | 84.1 | 84.23 | 84.23 | 84.35 | 83.01 | 4.63M |
| August 14, 2026 | 84.05 | 84.2 | 84.2 | 86.13 | 83.55 | 4.65M |
| August 13, 2026 | 84.38 | 84.12 | 84.12 | 85.73 | 84.02 | 4.25M |
| August 12, 2026 | 84.5 | 85.05 | 85.05 | 85.68 | 83.94 | 4.74M |
| August 11, 2026 | 85.88 | 84.82 | 84.82 | 87.14 | 84.72 | 4.78M |
| August 10, 2026 | 84.79 | 85.89 | 85.89 | 87.33 | 84.45 | 6.28M |
| August 07, 2026 | 83.58 | 85.2 | 85.2 | 85.57 | 83.53 | 5.46M |
| August 06, 2026 | 85.5 | 84.02 | 84.02 | 85.63 | 83.6 | 5.84M |
| August 05, 2026 | 85.23 | 85.11 | 85.11 | 85.89 | 83.9 | 6.85M |
| August 04, 2026 | 86.29 | 85.8 | 85.8 | 86.53 | 83.41 | 8.09M |
| August 03, 2026 | 89.87 | 86.53 | 86.53 | 90.11 | 86.4 | 6.43M |
| July 31, 2026 | 87.5 | 89.89 | 89.89 | 90.7 | 87.48 | 7.32M |
| July 30, 2026 | 89.44 | 90.85 | 90.85 | 93.3 | 88.11 | 8.75M |
| July 29, 2026 | 87.35 | 89.26 | 89.26 | 90.2 | 85.4 | 8.4M |
| July 28, 2026 | 85.4 | 86.65 | 86.65 | 87.85 | 84.48 | 5.15M |
| July 27, 2026 | 84.45 | 85.48 | 85.48 | 86.4 | 84.07 | 3.24M |
| July 23, 2026 | 87 | 87.12 | 87.12 | 87.85 | 85.6 | 3.74M |
| July 22, 2026 | 86.01 | 87.7 | 87.7 | 87.76 | 85.12 | 4.92M |
| July 21, 2026 | 86.91 | 86.8 | 86.8 | 88.75 | 85.79 | 6.09M |
| July 20, 2026 | 85.74 | 87.78 | 87.78 | 88.44 | 84.2 | 7.55M |
| July 17, 2026 | 88.31 | 85.75 | 85.75 | 89.94 | 84.54 | 7.3M |
| July 16, 2026 | 88.6 | 88.9 | 88.9 | 89.99 | 87 | 7.26M |
| July 15, 2026 | 84.28 | 90.05 | 90.05 | 90.05 | 83.66 | 7.8M |
| July 14, 2026 | 84.8 | 84.75 | 84.75 | 85.8 | 82.68 | 6M |
| July 13, 2026 | 80.99 | 83.86 | 83.86 | 84.3 | 79.8 | 6.19M |
| July 10, 2026 | 79.75 | 81.51 | 81.51 | 82.3 | 78 | 4.63M |
| July 09, 2026 | 81.5 | 79.75 | 79.75 | 81.54 | 78.81 | 4.49M |
| July 08, 2026 | 82.45 | 82.03 | 82.03 | 84.37 | 81.74 | 3.69M |
| July 07, 2026 | 83.69 | 82.78 | 82.78 | 84.43 | 82 | 4.07M |
| July 06, 2026 | 81.34 | 84.19 | 84.19 | 84.5 | 80.26 | 6.61M |
| July 03, 2026 | 79.77 | 81.2 | 81.2 | 82.85 | 79.47 | 6.95M |
| July 02, 2026 | 79.21 | 78.91 | 78.91 | 81.38 | 78.51 | 4.91M |
| July 01, 2026 | 80.03 | 79.6 | 79.6 | 81.05 | 76.76 | 7.41M |
| June 30, 2026 | 82.55 | 80.19 | 80.19 | 82.59 | 79.66 | 3.85M |
| June 29, 2026 | 79.9 | 82.81 | 82.81 | 84.36 | 79.02 | 5.67M |
| June 26, 2026 | 82.85 | 79.77 | 79.77 | 82.85 | 79.75 | 4.8M |
| June 25, 2026 | 84.4 | 82.85 | 82.85 | 85.6 | 82.52 | 5.61M |
| June 24, 2026 | 84.16 | 84.5 | 84.5 | 85.94 | 83.3 | 3.42M |
| June 23, 2026 | 84.7 | 83.4 | 83.4 | 86.36 | 83 | 4.55M |
| June 22, 2026 | 83.31 | 85.5 | 85.5 | 85.6 | 82.82 | 4.93M |
| June 18, 2026 | 84.73 | 83.93 | 83.93 | 85.5 | 83.4 | 4.76M |
AD
