Namchow Food Group (Shanghai) Co., Ltd. (605339.SS) SHH

Currency In CNY

605339.SS Historical Return

If you invested ¥1000 in Namchow Food Group (Shanghai) Co., Ltd. (605339.SS) since IPO date, it would be worth ¥600.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥437.89, while ¥1000 invested 1 year ago would be worth ¥782.98. This corresponds to total returns of -39.92%, -56.21%, -21.7%, respectively, with annualized returns of -9.22%, -15.22%, -21.7%.

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

605339.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.62	13.89	13.89	14.19	13.56	2.76M
August 20, 2026	14.15	14.04	14.04	15.4	13.93	5.16M
August 19, 2026	14.74	14	14	14.81	14	2.66M
August 18, 2026	14.97	14.82	14.82	15.24	14.73	3.62M
August 17, 2026	14.08	15	15	15.5	14.06	7.36M
August 14, 2026	13.87	14.32	14.32	14.52	13.69	4.18M
August 13, 2026	13.65	13.87	13.87	14.19	13.58	3.7M
August 12, 2026	13.42	13.74	13.74	13.85	13.42	1.82M
August 11, 2026	13.44	13.56	13.56	13.68	13.35	1.8M
August 10, 2026	13.07	13.45	13.45	13.58	13.01	1.59M
August 07, 2026	13.23	13.08	13.08	13.25	12.91	1.53M
August 06, 2026	13.33	13.19	13.19	13.33	12.95	1.66M
August 05, 2026	13.22	13.25	13.25	13.7	13.16	2.9M
August 04, 2026	13.12	13.4	13.4	13.7	13.1	4.56M
August 03, 2026	12.7	13.2	13.2	13.45	12.63	4.75M
July 31, 2026	12.44	12.69	12.69	12.93	12.4	3.52M
July 30, 2026	13.06	12.5	12.5	13.31	12.42	6.44M
July 29, 2026	11.83	13.02	13.02	13.02	11.77	3.67M
July 28, 2026	11.67	11.84	11.84	11.9	11.54	1.29M
July 27, 2026	11.42	11.67	11.67	11.76	11.32	961,300
July 23, 2026	11.53	11.75	11.75	11.79	11.52	867,401
July 22, 2026	11.75	11.63	11.63	12.05	11.54	1.26M
July 21, 2026	11.92	11.78	11.78	12	11.63	1.51M
July 20, 2026	12.4	11.92	11.92	12.42	11.71	1.7M
July 17, 2026	12.59	12.28	12.28	12.78	12.19	1.17M
July 16, 2026	12.36	12.59	12.59	12.63	12.2	1.09M
July 15, 2026	11.9	12.36	12.36	12.41	11.9	1.63M
July 14, 2026	11.78	12	12	12.01	11.67	1.24M
July 13, 2026	11.76	11.81	11.81	11.95	11.65	1.34M
July 10, 2026	11.77	11.88	11.88	12.04	11.68	1.49M
July 09, 2026	11.91	11.8	11.8	12.04	11.68	1.12M
July 08, 2026	12.4	11.98	11.98	12.4	11.79	1.2M
July 07, 2026	12.13	11.88	11.88	12.14	11.81	1.12M
July 06, 2026	12.3	12.18	12.18	12.47	12.03	1.39M
July 03, 2026	12.25	12.3	12.3	12.49	12.16	1.49M
July 02, 2026	12.3	12.25	12.25	12.53	12.13	1.05M
July 01, 2026	11.9	12.31	12.31	12.39	11.83	1.17M
June 30, 2026	12.25	11.94	11.94	12.29	11.83	1.15M
June 29, 2026	12.32	12.26	12.26	12.4	11.93	1.71M
June 26, 2026	12.68	12.4	12.4	12.79	12.3	1.21M
June 25, 2026	12.69	12.69	12.69	12.76	12.4	1.17M
June 24, 2026	12.76	12.67	12.67	12.82	12.38	892,600
June 23, 2026	12.48	12.75	12.75	12.9	12.38	950,807
June 22, 2026	12.63	12.57	12.57	12.63	12.17	1.38M
June 18, 2026	12.76	12.54	12.54	12.76	12.5	1.29M
June 17, 2026	13.69	12.75	12.75	13.69	12.72	2.39M
June 16, 2026	14.06	13.72	13.72	14.33	13.43	2.67M
June 15, 2026	13.49	14.3	14.3	14.33	13.44	2.48M
June 12, 2026	12.91	13.55	13.55	13.61	12.8	1.5M
June 11, 2026	13.06	12.91	12.91	13.12	12.69	808,900
June 10, 2026	13.17	13.04	13.04	13.27	12.83	971,000
June 09, 2026	13.25	13.16	13.16	13.38	13.1	735,200
June 08, 2026	13.4	13.24	13.24	13.56	13.09	1.02M
June 05, 2026	13.59	13.49	13.49	13.6	13.26	1.23M
June 04, 2026	13.86	13.45	13.45	13.9	13.31	1.39M
June 03, 2026	13.93	13.83	13.83	14.14	13.66	1.31M
June 02, 2026	14.45	14.07	14.07	14.53	13.92	1.62M
June 01, 2026	14.21	14.54	14.54	14.64	14.16	1.42M
May 29, 2026	14.47	14.35	14.35	14.59	14.23	1.73M
May 28, 2026	14.6	14.35	14.35	15.2	14.11	2.61M