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 ¥573.53 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥438.49, while ¥1000 invested 1 year ago would be worth ¥777.71. This corresponds to total returns of -42.65%, -56.15%, -22.23%, respectively, with annualized returns of -9.82%, -15.24%, -22.23%.

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
September 30, 2026	13.28	13.26	13.26	13.31	13.11	864,993
September 29, 2026	13.21	13.2	13.2	13.4	13.16	1.22M
September 28, 2026	13.32	13.28	13.28	13.33	13	1.77M
September 24, 2026	13.03	13.14	13.14	13.25	13	1.43M
September 23, 2026	13.18	13.04	13.04	13.24	13	830,700
September 22, 2026	13.09	13.19	13.19	13.27	12.91	1.17M
September 21, 2026	12.82	13.06	13.06	13.06	12.78	1.29M
September 18, 2026	12.8	12.82	12.82	12.96	12.75	1.03M
September 17, 2026	12.83	12.76	12.76	12.87	12.69	850,200
September 16, 2026	12.65	12.78	12.78	12.8	12.49	783,415
September 15, 2026	12.96	12.65	12.65	12.96	12.63	834,213
September 11, 2026	13.17	12.74	12.74	13.41	12.71	1.74M
September 10, 2026	13.7	13.29	13.29	13.7	13.1	1.47M
September 09, 2026	13.89	13.7	13.7	14.03	13.65	2.2M
September 08, 2026	14.07	13.95	13.95	14.2	13.91	3.06M
September 07, 2026	13.67	14.1	14.1	14.33	13.58	4.31M
September 04, 2026	13.45	13.53	13.53	13.76	13.41	1.58M
September 03, 2026	13.83	13.45	13.45	13.98	13.45	1.54M
September 02, 2026	13.76	13.78	13.78	13.86	13.63	1.54M
September 01, 2026	13.61	13.89	13.89	14.16	13.61	3.08M
August 31, 2026	13.86	13.71	13.71	14.02	13.61	3.44M
August 28, 2026	14.4	13.91	13.91	14.45	13.83	5.61M
August 27, 2026	14.23	14.45	14.45	15.79	14.16	9.4M
August 26, 2026	13.95	14.35	14.35	14.62	13.88	2.83M
August 25, 2026	13.71	13.95	13.95	14.08	13.71	1.31M
August 24, 2026	13.76	13.83	13.83	14.29	13.76	1.72M
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