Toly Bread Co.,Ltd. (603866.SS) SHH
4.57
-0.28(-5.77%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
603866.SS Historical Return
If you invested ¥1000 in Toly Bread Co.,Ltd. (603866.SS) 10 years ago, it would be worth ¥434.2 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 ¥270.04, while ¥1000 invested 1 year ago would be worth ¥872.3. This corresponds to total returns of -56.58%, -73%, -12.77%, respectively, with annualized returns of -8%, -23.03%, -12.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
603866.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.87 | 4.85 | 4.85 | 4.9 | 4.82 | 9.19M |
| June 01, 2026 | 4.75 | 4.87 | 4.87 | 4.87 | 4.69 | 11.24M |
| May 29, 2026 | 4.64 | 4.76 | 4.76 | 4.78 | 4.64 | 12.67M |
| May 28, 2026 | 4.7 | 4.66 | 4.66 | 4.73 | 4.63 | 7.07M |
| May 27, 2026 | 4.73 | 4.71 | 4.71 | 4.78 | 4.6 | 12.45M |
| May 26, 2026 | 4.73 | 4.74 | 4.74 | 4.76 | 4.7 | 6.68M |
| May 25, 2026 | 4.77 | 4.73 | 4.73 | 4.78 | 4.72 | 8.06M |
| May 22, 2026 | 4.81 | 4.77 | 4.77 | 4.83 | 4.77 | 6.48M |
| May 21, 2026 | 4.81 | 4.82 | 4.82 | 4.87 | 4.81 | 6.25M |
| May 20, 2026 | 4.87 | 4.82 | 4.82 | 4.88 | 4.81 | 5.71M |
| May 19, 2026 | 4.84 | 4.87 | 4.87 | 4.9 | 4.84 | 5.01M |
| May 18, 2026 | 4.85 | 4.87 | 4.87 | 4.87 | 4.82 | 6.2M |
| May 15, 2026 | 4.92 | 4.84 | 4.84 | 4.93 | 4.83 | 13.17M |
| May 14, 2026 | 4.95 | 4.92 | 4.92 | 4.97 | 4.92 | 8.51M |
| May 13, 2026 | 4.95 | 4.96 | 4.96 | 4.97 | 4.93 | 8.78M |
| May 12, 2026 | 4.99 | 4.95 | 4.95 | 5 | 4.95 | 9.66M |
| May 11, 2026 | 4.98 | 5.01 | 5.01 | 5.01 | 4.95 | 10.18M |
| May 08, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 7.63M |
| May 07, 2026 | 5.01 | 4.98 | 4.98 | 5.02 | 4.97 | 8.65M |
| May 06, 2026 | 4.98 | 5 | 5 | 5.01 | 4.96 | 10.88M |
| April 30, 2026 | 5.05 | 4.98 | 4.98 | 5.05 | 4.96 | 12.97M |
| April 29, 2026 | 4.96 | 5.05 | 5.05 | 5.06 | 4.94 | 12.84M |
| April 28, 2026 | 5.01 | 5 | 5 | 5.07 | 4.98 | 12.91M |
| April 27, 2026 | 5.07 | 5.02 | 5.02 | 5.08 | 4.98 | 9.31M |
| April 24, 2026 | 5.04 | 5.07 | 5.07 | 5.09 | 5.03 | 6.49M |
| April 23, 2026 | 5.05 | 5.06 | 5.06 | 5.09 | 5 | 8.42M |
| April 22, 2026 | 5.09 | 5.05 | 5.05 | 5.09 | 5.02 | 7.38M |
| April 21, 2026 | 5.05 | 5.08 | 5.08 | 5.11 | 5.04 | 7.22M |
| April 20, 2026 | 5.03 | 5.05 | 5.05 | 5.06 | 5.01 | 5.83M |
| April 17, 2026 | 5.06 | 5.03 | 5.03 | 5.06 | 5.01 | 5.98M |
| April 16, 2026 | 4.98 | 5.06 | 5.06 | 5.08 | 4.97 | 11.23M |
| April 15, 2026 | 4.99 | 4.99 | 4.99 | 5.01 | 4.96 | 6.87M |
| April 14, 2026 | 4.98 | 4.99 | 4.99 | 4.99 | 4.94 | 8.12M |
| April 13, 2026 | 4.94 | 4.96 | 4.96 | 4.97 | 4.92 | 6.05M |
| April 10, 2026 | 4.97 | 4.96 | 4.96 | 5.01 | 4.96 | 7.51M |
| April 09, 2026 | 5.03 | 4.95 | 4.95 | 5.03 | 4.95 | 8.76M |
| April 08, 2026 | 4.99 | 5.03 | 5.03 | 5.04 | 4.99 | 8.64M |
| April 07, 2026 | 4.94 | 4.95 | 4.95 | 4.97 | 4.92 | 5.57M |
| April 03, 2026 | 5.01 | 4.94 | 4.94 | 5.02 | 4.92 | 8.17M |
| April 02, 2026 | 5.06 | 5.02 | 5.02 | 5.07 | 5 | 8.1M |
| April 01, 2026 | 5.09 | 5.07 | 5.07 | 5.13 | 5.03 | 7.17M |
| March 31, 2026 | 5.06 | 5.05 | 5.05 | 5.13 | 5.03 | 9.67M |
| March 30, 2026 | 5 | 5.08 | 5.08 | 5.09 | 5 | 8.76M |
| March 27, 2026 | 4.96 | 5.04 | 5.04 | 5.05 | 4.95 | 9.09M |
| March 26, 2026 | 5 | 4.99 | 4.99 | 5.05 | 4.98 | 7.75M |
| March 25, 2026 | 4.96 | 5.02 | 5.02 | 5.03 | 4.96 | 10.12M |
| March 24, 2026 | 4.96 | 4.98 | 4.98 | 4.99 | 4.9 | 10.8M |
| March 23, 2026 | 5.02 | 4.91 | 4.91 | 5.06 | 4.89 | 18.08M |
| March 20, 2026 | 5.12 | 5.05 | 5.05 | 5.15 | 5.04 | 13.14M |
| March 19, 2026 | 5.18 | 5.11 | 5.11 | 5.19 | 5.09 | 14.75M |
| March 18, 2026 | 5.3 | 5.2 | 5.2 | 5.31 | 5.16 | 16.61M |
| March 17, 2026 | 5.33 | 5.29 | 5.29 | 5.4 | 5.28 | 11.77M |
| March 16, 2026 | 5.38 | 5.36 | 5.36 | 5.49 | 5.31 | 21.2M |
| March 13, 2026 | 5.35 | 5.35 | 5.35 | 5.44 | 5.32 | 36.27M |
| March 12, 2026 | 5.22 | 5.36 | 5.36 | 5.41 | 5.2 | 31.75M |
| March 11, 2026 | 5.22 | 5.23 | 5.23 | 5.25 | 5.17 | 14.06M |
| March 10, 2026 | 5.2 | 5.18 | 5.22 | 5.22 | 5.18 | 4.85M |
| March 09, 2026 | 5.18 | 5.18 | 5.18 | 5.22 | 5.15 | 14.67M |
| March 06, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 5.09 | 14.83M |
| March 05, 2026 | 5.17 | 5.1 | 5.1 | 5.2 | 5.09 | 17.65M |
