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 ¥6,369.1 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥551.74, while ¥1000 invested 1 year ago would be worth ¥1,226.28. This corresponds to total returns of 536.91%, -44.83%, 22.63%, respectively, with annualized returns of 21.64%, -11.21%, 22.63%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 86 | 84.94 | 84.94 | 87 | 84 | 3.9M |
| June 16, 2026 | 88.79 | 86.36 | 86.36 | 88.79 | 86.21 | 4.75M |
| June 15, 2026 | 89.88 | 88.85 | 88.85 | 91.5 | 87.71 | 4.63M |
| June 12, 2026 | 88 | 90.18 | 90.18 | 90.81 | 87.11 | 5.06M |
| June 11, 2026 | 89.91 | 88.5 | 88.5 | 91.8 | 88.06 | 2.83M |
| June 10, 2026 | 89.16 | 89.91 | 89.91 | 91.45 | 88.38 | 3.56M |
| June 09, 2026 | 88.24 | 89.01 | 89.01 | 90 | 87.02 | 4.5M |
| June 08, 2026 | 86.28 | 88.1 | 88.1 | 88.62 | 86.2 | 7.1M |
| June 05, 2026 | 86.82 | 86.68 | 86.68 | 88.05 | 86.04 | 5.24M |
| June 04, 2026 | 89.78 | 86.88 | 86.88 | 90.31 | 85.65 | 7.87M |
| June 03, 2026 | 92.03 | 89.78 | 89.78 | 92.52 | 86.88 | 11.66M |
| June 02, 2026 | 99.25 | 93.97 | 93.97 | 100 | 93.51 | 8.96M |
| June 01, 2026 | 99 | 100 | 100 | 102.18 | 98.4 | 7.46M |
| May 29, 2026 | 97.28 | 99.65 | 99.65 | 101.53 | 96.78 | 7.16M |
| May 28, 2026 | 97.4 | 97.33 | 97.33 | 99.38 | 96.6 | 3.51M |
| May 27, 2026 | 96.07 | 98.06 | 98.06 | 99.47 | 94.02 | 6.74M |
| May 26, 2026 | 96.35 | 96.03 | 96.03 | 97.39 | 94.8 | 4.47M |
| May 25, 2026 | 99.47 | 97 | 97 | 99.84 | 96.02 | 4.98M |
| May 22, 2026 | 98.9 | 99.43 | 99.43 | 100.43 | 98.21 | 5.08M |
| May 21, 2026 | 98 | 98.21 | 98.21 | 103.1 | 98 | 5.5M |
| May 20, 2026 | 98.1 | 98.52 | 98.52 | 99.68 | 97.58 | 3.78M |
| May 19, 2026 | 99.28 | 98 | 98 | 99.52 | 97.3 | 3.17M |
| May 18, 2026 | 101 | 99.25 | 99.25 | 101.19 | 98.71 | 4.51M |
| May 15, 2026 | 102.52 | 100.25 | 100.25 | 103 | 100 | 5.52M |
| May 14, 2026 | 103 | 103.36 | 103.36 | 104.58 | 101.63 | 5.76M |
| May 13, 2026 | 102.2 | 102.82 | 102.82 | 103.63 | 101.21 | 3.89M |
| May 12, 2026 | 103.13 | 102.5 | 102.5 | 104.5 | 100 | 5.2M |
| May 11, 2026 | 102.88 | 103.1 | 103.1 | 104.61 | 101.73 | 6M |
| May 08, 2026 | 103.99 | 103 | 103 | 105 | 101.45 | 6.93M |
| May 07, 2026 | 109.98 | 104.26 | 104.26 | 112.5 | 103.4 | 11.2M |
AD
