Zhejiang Yiming Food Co., Ltd. (605179.SS) SHH

Currency In CNY

605179.SS Historical Return

If you invested ¥1000 in Zhejiang Yiming Food Co., Ltd. (605179.SS) since IPO date, it would be worth ¥1,553.24 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,305.45, while ¥1000 invested 1 year ago would be worth ¥962.24. This corresponds to total returns of 55.32%, 30.54%, -3.78%, respectively, with annualized returns of 7.86%, 5.48%, -3.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605179.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	21.11	20.04	20.04	21.85	19.98	8.44M
October 21, 2026	21.61	21.33	21.33	21.92	21.13	9.3M
October 20, 2026	20.42	21.16	21.16	21.5	20.18	11.48M
October 19, 2026	21.11	20.33	20.33	21.16	20.06	10.55M
October 16, 2026	22.29	21.26	21.26	22.29	21.17	10.7M
October 15, 2026	21.3	21.7	21.7	22.6	21.3	12.02M
October 14, 2026	23.65	23.16	23.16	24.38	22.91	13.48M
October 13, 2026	22.98	23.3	23.3	23.58	22.25	13.5M
October 12, 2026	24.34	23.36	23.36	24.9	23.23	19.37M
October 09, 2026	24.05	25.54	25.54	25.8	23.09	27.65M
October 08, 2026	23.45	24.21	24.21	24.61	23.19	15.61M
September 30, 2026	23.62	23.56	23.56	24.27	22.91	14.29M
September 29, 2026	23.38	23.47	23.47	24.11	23	13.53M
September 28, 2026	24	23.42	23.42	24.13	22.82	18.09M
September 24, 2026	25.88	24.38	24.38	26.39	24.38	28.01M
September 23, 2026	29.3	27.09	27.09	31.48	27.04	42.79M
September 22, 2026	27.03	30.04	30.04	30.04	26.27	24.46M
September 21, 2026	25.68	27.31	27.31	27.94	25.41	24.74M
September 18, 2026	25.02	25.68	25.68	26	25.02	16.93M
September 17, 2026	24.99	25.27	25.27	26.1	24.76	16.78M
September 16, 2026	24	25.01	25.01	25.29	23.5	19.07M
September 15, 2026	25.5	25	25	25.95	24.4	15.15M
September 11, 2026	25.65	25.92	25.92	26.25	24	16.2M
September 10, 2026	26.75	25.66	25.66	26.87	24.12	17.76M
September 09, 2026	27.7	26.45	26.45	28.16	26.14	21.35M
September 08, 2026	27.44	28.3	28.3	28.52	26.8	25.47M
September 07, 2026	26.8	27.43	27.43	28	26.65	24.96M
September 04, 2026	26.27	28.68	28.68	29.34	25.36	34.27M
September 03, 2026	28.08	28.08	28.08	28.08	28.08	2.8M
September 02, 2026	31.2	31.2	31.2	31.2	31.2	3.97M
September 01, 2026	31.52	34.67	34.67	34.67	31.52	35.96M
August 31, 2026	33	31.52	31.52	33	29.32	23.68M
August 28, 2026	31.3	32.58	32.58	32.85	31.21	27.23M
August 27, 2026	31.4	31.52	31.52	32.65	30.51	28.04M
August 26, 2026	29.29	31.4	31.4	31.59	29	26.5M
August 25, 2026	27.81	29.94	29.94	30.13	27.81	27.75M
August 24, 2026	29.52	28.4	28.4	30.4	28.4	23.65M
August 21, 2026	31.56	31.55	31.55	32.9	31.55	19.11M
August 20, 2026	31.28	35.05	35.05	37.1	31.28	39.58M
August 19, 2026	34.75	34.75	34.75	34.75	34.75	3M
August 18, 2026	35.1	38.61	38.61	38.61	34	42.22M
August 17, 2026	32.42	35.1	35.1	35.1	32.02	32.44M
August 14, 2026	34.33	31.91	31.91	34.96	30.09	41.63M
August 13, 2026	32	33.43	33.43	33.43	31.13	25.98M
August 12, 2026	27.8	30.39	30.39	30.39	27.01	28.38M
August 11, 2026	25.72	27.63	27.63	27.63	25	41.6M
August 10, 2026	22.8	25.12	25.12	25.12	22.21	31.04M
August 07, 2026	21.66	22.84	22.84	23.48	20.6	40.35M
August 06, 2026	22.55	21.66	21.66	23.69	21.21	39.92M
August 05, 2026	22.03	23.34	23.34	23.64	21.81	38.28M
August 04, 2026	20	21.69	21.69	23.32	20	41.27M
August 03, 2026	19.37	21.31	21.31	21.31	18.4	38.58M
July 31, 2026	17.44	19.37	19.37	19.37	17	21.23M
July 30, 2026	17.61	17.61	17.61	17.61	17.61	2.78M
July 29, 2026	15.44	16.01	16.01	16.01	15.2	5.58M
July 28, 2026	13.1	14.55	14.55	14.55	13.1	8.91M
July 27, 2026	12.95	13.23	13.23	13.35	12.79	4.92M
July 24, 2026	13.88	13	13	13.88	12.98	7.25M
July 23, 2026	14.05	13.8	13.8	14.15	13.61	8.35M
July 22, 2026	13.61	14.35	14.35	14.6	13.61	10.06M