Shandong Huifa Foodstuff Co.,Ltd. (603536.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603536.SS Historical Return
If you invested ¥1000 in Shandong Huifa Foodstuff Co.,Ltd. (603536.SS) since IPO date, it would be worth ¥1,780.44 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 ¥1,394.51, while ¥1000 invested 1 year ago would be worth ¥893.52. This corresponds to total returns of 78.04%, 39.45%, -10.65%, respectively, with annualized returns of 6.43%, 6.88%, -10.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603536.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 9.92 | 9.65 | 9.65 | 9.97 | 9.53 | 7.21M |
| September 10, 2026 | 10.21 | 10.03 | 10.03 | 10.44 | 10.01 | 7M |
| September 09, 2026 | 10.46 | 10.36 | 10.36 | 10.5 | 10.25 | 10.18M |
| September 08, 2026 | 10.62 | 10.59 | 10.59 | 10.67 | 10.42 | 16.53M |
| September 07, 2026 | 10.5 | 10.63 | 10.63 | 11.04 | 10.24 | 24.3M |
| September 04, 2026 | 9.6 | 10.04 | 10.04 | 10.49 | 9.6 | 11.09M |
| September 03, 2026 | 9.79 | 9.58 | 9.58 | 9.93 | 9.54 | 3.89M |
| September 02, 2026 | 9.83 | 9.74 | 9.74 | 9.91 | 9.62 | 4.61M |
| September 01, 2026 | 9.64 | 9.92 | 9.92 | 9.98 | 9.6 | 5.52M |
| August 31, 2026 | 9.71 | 9.64 | 9.64 | 9.75 | 9.58 | 3.94M |
| August 28, 2026 | 9.54 | 9.7 | 9.7 | 9.74 | 9.44 | 5.39M |
| August 27, 2026 | 9.37 | 9.5 | 9.5 | 9.61 | 9.37 | 4.37M |
| August 26, 2026 | 9.41 | 9.39 | 9.39 | 9.6 | 9.35 | 4.67M |
| August 25, 2026 | 9.42 | 9.54 | 9.54 | 9.59 | 9.38 | 5.69M |
| August 24, 2026 | 9.65 | 9.5 | 9.5 | 9.67 | 9.38 | 5.19M |
| August 21, 2026 | 9.72 | 9.5 | 9.5 | 9.72 | 9.36 | 4.82M |
| August 20, 2026 | 9.72 | 9.71 | 9.71 | 9.8 | 9.58 | 3.52M |
| August 19, 2026 | 10.09 | 9.71 | 9.71 | 10.09 | 9.69 | 5.37M |
| August 18, 2026 | 9.92 | 10.12 | 10.12 | 10.22 | 9.92 | 6.21M |
| August 17, 2026 | 9.67 | 9.96 | 9.96 | 9.99 | 9.51 | 5.63M |
| August 14, 2026 | 9.8 | 9.66 | 9.66 | 9.9 | 9.57 | 6.47M |
| August 13, 2026 | 9.77 | 9.95 | 9.95 | 10.1 | 9.6 | 9.82M |
| August 12, 2026 | 9.54 | 9.77 | 9.77 | 9.84 | 9.49 | 6.29M |
| August 11, 2026 | 9.43 | 9.55 | 9.55 | 9.72 | 9.33 | 6.24M |
| August 10, 2026 | 8.96 | 9.48 | 9.48 | 9.49 | 8.96 | 7.05M |
| August 07, 2026 | 9.05 | 8.99 | 8.99 | 9.05 | 8.8 | 4.04M |
| August 06, 2026 | 9 | 9.05 | 9.05 | 9.17 | 8.89 | 4.23M |
| August 05, 2026 | 9.04 | 9.03 | 9.03 | 9.23 | 8.94 | 6.34M |
| August 04, 2026 | 8.94 | 9.01 | 9.01 | 9.14 | 8.94 | 7.13M |
| August 03, 2026 | 8.96 | 8.94 | 8.94 | 9 | 8.65 | 7.31M |
| July 31, 2026 | 8.45 | 8.98 | 8.98 | 9.05 | 8.41 | 11.01M |
| July 30, 2026 | 8.61 | 8.64 | 8.64 | 9.22 | 8.58 | 14.98M |
| July 29, 2026 | 8.32 | 8.54 | 8.54 | 8.63 | 8.32 | 6.83M |
| July 28, 2026 | 7.96 | 8.32 | 8.32 | 8.4 | 7.94 | 6.03M |
| July 27, 2026 | 7.7 | 8.01 | 8.01 | 8.04 | 7.7 | 5.2M |
| July 24, 2026 | 7.89 | 7.75 | 7.75 | 8 | 7.7 | 4.2M |
| July 23, 2026 | 7.77 | 7.98 | 7.98 | 8 | 7.69 | 5.12M |
| July 22, 2026 | 7.88 | 7.78 | 7.78 | 8.01 | 7.75 | 5.14M |
| July 21, 2026 | 8.09 | 7.94 | 7.94 | 8.09 | 7.7 | 9.17M |
| July 20, 2026 | 8.37 | 8.11 | 8.11 | 8.54 | 7.99 | 7.02M |
| July 17, 2026 | 8.65 | 8.35 | 8.35 | 8.81 | 8.25 | 6.87M |
| July 16, 2026 | 8.43 | 8.6 | 8.6 | 8.74 | 8.35 | 6.3M |
| July 15, 2026 | 8.2 | 8.46 | 8.46 | 8.5 | 8.18 | 5.31M |
| July 14, 2026 | 8.06 | 8.17 | 8.17 | 8.21 | 7.88 | 4.36M |
| July 13, 2026 | 8.05 | 8.02 | 8.02 | 8.15 | 7.96 | 4.14M |
| July 10, 2026 | 7.94 | 8.1 | 8.1 | 8.21 | 7.75 | 4.37M |
| July 09, 2026 | 8 | 7.93 | 7.93 | 8 | 7.73 | 3.3M |
| July 08, 2026 | 7.95 | 7.94 | 7.94 | 8.01 | 7.8 | 2.92M |
| July 07, 2026 | 8.16 | 7.95 | 7.95 | 8.3 | 7.91 | 3.42M |
| July 06, 2026 | 8.17 | 8.2 | 8.2 | 8.37 | 8.17 | 3.99M |
| July 03, 2026 | 8.1 | 8.17 | 8.17 | 8.21 | 8 | 3.93M |
| July 02, 2026 | 8.1 | 8.05 | 8.05 | 8.29 | 7.98 | 4.75M |
| July 01, 2026 | 7.78 | 8.08 | 8.08 | 8.2 | 7.76 | 5.3M |
| June 30, 2026 | 7.9 | 7.79 | 7.79 | 8.03 | 7.73 | 4.1M |
| June 29, 2026 | 7.88 | 7.98 | 7.98 | 8.02 | 7.66 | 4.81M |
| June 26, 2026 | 8.04 | 7.94 | 7.94 | 8.06 | 7.75 | 3.85M |
| June 25, 2026 | 8.22 | 8.06 | 8.06 | 8.32 | 7.98 | 4.2M |
| June 24, 2026 | 8.59 | 8.22 | 8.22 | 8.61 | 8.16 | 3.99M |
| June 23, 2026 | 8.4 | 8.59 | 8.59 | 8.7 | 8.35 | 4.76M |
| June 22, 2026 | 8.32 | 8.46 | 8.46 | 8.46 | 8.08 | 4.32M |
AD
