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

15.80

+0.02(+0.13%)

Updated at April 23 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 ¥683.39 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥729.12, while ¥1000 invested 1 year ago would be worth ¥967.54. This corresponds to total returns of -31.66%, -27.09%, -3.25%, respectively, with annualized returns of -7.42%, -9.99%, -3.25%.

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
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
March 04, 2026	17.43	17.45	17.5	17.61	17.38	824,270
March 03, 2026	17.88	17.55	17.55	18.15	17.54	1.53M
March 02, 2026	18	17.88	17.88	18.23	17.81	1.43M
February 27, 2026	18.1	18.27	18.27	18.32	18.1	1.07M
February 26, 2026	18.25	18.22	18.22	18.25	18.08	1M
February 25, 2026	18.01	18.23	18.23	18.24	18.01	1.14M
February 24, 2026	18.09	18.02	18.02	18.17	17.96	1.55M
February 13, 2026	18.47	18.05	18.05	18.5	18.04	1.43M
February 12, 2026	19.3	18.25	18.25	19.3	18.25	2.17M
February 11, 2026	18.49	18.59	18.59	18.61	18.34	1.21M
February 10, 2026	18.64	18.5	18.5	18.65	18.44	1.35M
February 09, 2026	18.62	18.67	18.67	18.74	18.52	1.22M
February 06, 2026	18.72	18.63	18.63	18.83	18.49	1.36M
February 05, 2026	18.6	18.83	18.83	18.97	18.4	2.4M
February 04, 2026	19.02	18.6	18.6	19.02	18.43	1.93M
February 03, 2026	18.23	18.41	18.41	18.45	18.13	1.38M
February 02, 2026	18.2	18.2	18.2	18.6	18.16	1.51M
January 30, 2026	18.31	18.36	18.36	18.45	18.1	1.83M
January 29, 2026	18.02	18.31	18.31	18.37	18.02	1.72M
January 28, 2026	18.32	18.15	18.15	18.5	18.11	1.89M
January 27, 2026	18.71	18.44	18.44	18.85	18.15	2.18M
January 26, 2026	18.94	18.77	18.77	18.99	18.35	2.12M
January 23, 2026	18.69	18.94	18.94	18.99	18.69	2.55M
January 22, 2026	18.58	18.68	18.68	18.78	18.5	2.53M
January 21, 2026	19.65	18.53	18.53	19.72	18.34	6.34M