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

14.07

-0.47(-3.23%)

Updated at June 02 03:00PM

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 ¥608.56 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥213.21, while ¥1000 invested 1 year ago would be worth ¥776.92. This corresponds to total returns of -39.14%, -78.68%, -22.31%, respectively, with annualized returns of -9.38%, -26.58%, -22.31%.

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
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
May 27, 2026	15.44	14.56	14.56	15.69	14.4	4.89M
May 26, 2026	17.17	15.68	15.68	17.2	15.43	4.7M
May 25, 2026	16.96	17.14	17.14	17.15	16.83	1.89M
May 22, 2026	16.88	16.96	16.96	16.99	16.5	2.05M
May 21, 2026	17.16	16.71	16.71	17.18	16.57	3.28M
May 20, 2026	16.61	16.88	16.88	16.95	16.61	2.8M
May 19, 2026	16.47	16.73	16.73	16.79	16.4	2.06M
May 18, 2026	16.33	16.53	16.53	16.64	16.33	2.7M
May 15, 2026	16.35	16.53	16.53	16.59	16.09	1.79M
May 14, 2026	16.49	16.35	16.35	16.55	16.28	1.6M
May 13, 2026	16.4	16.5	16.5	16.58	16.22	2.05M
May 12, 2026	16.35	16.36	16.36	16.66	16.12	2.47M
May 11, 2026	16.11	16.4	16.4	16.49	16.02	2.4M
May 08, 2026	15.92	16.05	16.05	16.1	15.74	1.52M
May 07, 2026	16.22	15.95	15.95	16.29	15.92	1.24M
May 06, 2026	16.07	16.18	16.18	16.25	15.97	1.48M
April 30, 2026	15.84	16.1	16.1	16.12	15.77	1.37M
April 29, 2026	15.59	15.83	15.83	15.9	15.59	1.17M
April 28, 2026	15.8	15.68	15.68	16.02	15.55	1.6M
April 27, 2026	15.82	16.03	16.03	16.06	15.53	1.67M
April 24, 2026	15.74	15.83	15.83	15.9	15.53	1.31M
April 23, 2026	15.78	15.8	15.8	15.96	15.71	910,900
April 22, 2026	15.97	15.78	15.78	15.97	15.74	929,800
April 21, 2026	16.19	15.98	15.98	16.25	15.89	951,700
April 20, 2026	16	16.16	16.16	16.4	16	868,500
April 17, 2026	16.12	16.09	16.09	16.19	16.02	943,800
April 16, 2026	16.24	16.2	16.2	16.29	16.01	781,700
April 15, 2026	16.33	16.25	16.25	16.45	16.2	718,700
April 14, 2026	16.5	16.4	16.4	16.5	16.25	1.03M
April 13, 2026	16.21	16.3	16.3	16.35	16.13	631,600
April 10, 2026	16.21	16.31	16.31	16.36	16.18	792,400
April 09, 2026	16.35	16.13	16.13	16.44	16.1	972,700
April 08, 2026	16.22	16.48	16.48	16.48	16.07	950,300
April 07, 2026	15.96	16.06	16.06	16.09	15.71	927,500
April 03, 2026	16.28	15.8	15.8	16.46	15.74	893,818
April 02, 2026	16.41	16.28	16.28	16.54	16.2	865,350
April 01, 2026	16.35	16.41	16.41	16.5	16.29	826,400
March 31, 2026	16.5	16.25	16.25	16.55	16.22	715,500
March 30, 2026	16.14	16.36	16.36	16.5	16.14	949,863
March 27, 2026	15.98	16.3	16.3	16.3	15.89	860,354
March 26, 2026	16.14	16.09	16.09	16.41	16.02	1.09M
March 25, 2026	16.2	16.22	16.22	16.32	16.1	1.2M
March 24, 2026	15.93	16.1	16.1	16.11	15.75	1.23M
March 23, 2026	16.6	15.61	15.61	16.6	15.5	2.21M
March 20, 2026	16.85	16.67	16.67	17.06	16.64	948,300
March 19, 2026	17.18	16.85	16.85	17.3	16.85	1.15M
March 18, 2026	17.26	17.31	17.31	17.33	17.16	687,800
March 17, 2026	17.61	17.23	17.23	17.61	17.22	871,800
March 16, 2026	17.27	17.57	17.57	17.57	17.21	1.1M
March 13, 2026	17.53	17.27	17.27	17.58	17.25	1.12M
March 12, 2026	17.44	17.46	17.46	17.58	17.32	975,200
March 11, 2026	17.9	17.47	17.47	17.9	17.46	1.52M
March 10, 2026	17.85	17.82	17.83	18.1	17.8	815,668
March 09, 2026	17.88	17.85	17.85	17.96	17.73	1.44M
March 06, 2026	17.44	17.88	17.88	17.9	17.11	1.13M
March 05, 2026	17.6	17.45	17.45	17.67	17.43	1.01M