Namchow Food Group (Shanghai) Co., Ltd. (605339.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605339.SS Historical Return
If you invested ¥1000 in Namchow Food Group (Shanghai) Co., Ltd. (605339.SS) since IPO date, it would be worth ¥548.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥384.2, while ¥1000 invested 1 year ago would be worth ¥714.12. This corresponds to total returns of -45.11%, -61.58%, -28.59%, respectively, with annualized returns of -10.87%, -17.4%, -28.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605339.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
