Everjoy Health Group Co., Ltd. (002162.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002162.SZ Historical Return
If you invested ¥1000 in Everjoy Health Group Co., Ltd. (002162.SZ) 10 years ago, it would be worth ¥634.85 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 ¥961.01, while ¥1000 invested 1 year ago would be worth ¥990.54. This corresponds to total returns of -36.52%, -3.9%, -0.95%, respectively, with annualized returns of -4.44%, -0.79%, -0.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002162.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.17 | 4.19 | 4.19 | 4.21 | 4.12 | 17.15M |
| September 29, 2026 | 4.12 | 4.18 | 4.18 | 4.22 | 4.07 | 18.03M |
| September 28, 2026 | 4.14 | 4.13 | 4.13 | 4.18 | 4.08 | 20.42M |
| September 24, 2026 | 4.12 | 4.11 | 4.11 | 4.21 | 4.08 | 16.79M |
| September 23, 2026 | 3.97 | 4.15 | 4.15 | 4.26 | 3.97 | 17.93M |
| September 22, 2026 | 3.97 | 4.21 | 4.21 | 4.35 | 3.97 | 36.2M |
| September 21, 2026 | 4.17 | 4.28 | 4.28 | 4.39 | 4.15 | 49.81M |
| September 18, 2026 | 3.97 | 4.04 | 4.04 | 4.14 | 3.95 | 29.69M |
| September 17, 2026 | 4.4 | 3.97 | 3.97 | 4.4 | 3.87 | 24.1M |
| September 16, 2026 | 3.8 | 3.91 | 3.91 | 3.95 | 3.77 | 26.24M |
| September 15, 2026 | 3.97 | 3.85 | 3.85 | 4.01 | 3.82 | 36.25M |
| September 11, 2026 | 4.4 | 4.13 | 4.13 | 4.41 | 4.13 | 89.58M |
| September 10, 2026 | 4.06 | 4.59 | 4.59 | 4.88 | 4.06 | 142.79M |
| September 09, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.27 | 110.42M |
| September 08, 2026 | 4.07 | 4.1 | 4.1 | 4.12 | 4.04 | 9.61M |
| September 07, 2026 | 4.01 | 4.05 | 4.05 | 4.07 | 4.01 | 6.72M |
| September 04, 2026 | 4.06 | 4.02 | 4.02 | 4.1 | 4.01 | 8.26M |
| September 03, 2026 | 4.12 | 4.03 | 4.03 | 4.14 | 4.03 | 7.74M |
| September 02, 2026 | 4.12 | 4.1 | 4.1 | 4.15 | 4.07 | 7.97M |
| September 01, 2026 | 4.1 | 4.16 | 4.16 | 4.17 | 4.1 | 10.09M |
| August 31, 2026 | 4.07 | 4.1 | 4.1 | 4.13 | 4.04 | 12.75M |
| August 28, 2026 | 4.04 | 4.07 | 4.07 | 4.1 | 4.02 | 8.29M |
| August 27, 2026 | 4.05 | 4.06 | 4.06 | 4.08 | 4.01 | 7.51M |
| August 26, 2026 | 4.03 | 4.05 | 4.05 | 4.13 | 4.02 | 10.79M |
| August 25, 2026 | 3.9 | 4.04 | 4.04 | 4.06 | 3.88 | 12.67M |
| August 24, 2026 | 4 | 3.92 | 3.92 | 4.02 | 3.91 | 9.27M |
| August 21, 2026 | 4.04 | 4 | 4 | 4.04 | 3.94 | 11.5M |
| August 20, 2026 | 4.02 | 4.07 | 4.07 | 4.08 | 3.99 | 11.06M |
| August 19, 2026 | 4.12 | 3.98 | 3.98 | 4.13 | 3.97 | 14.34M |
| August 18, 2026 | 4.16 | 4.13 | 4.13 | 4.21 | 4.09 | 15.23M |
| August 17, 2026 | 4.08 | 4.17 | 4.17 | 4.2 | 4.02 | 20.86M |
| August 14, 2026 | 4.11 | 4.1 | 4.1 | 4.28 | 4.06 | 26.03M |
| August 13, 2026 | 4.11 | 4.09 | 4.09 | 4.2 | 3.98 | 34.53M |
| August 12, 2026 | 4.07 | 4.15 | 4.15 | 4.16 | 4.05 | 16.14M |
| August 11, 2026 | 4.11 | 4.07 | 4.07 | 4.14 | 4.06 | 10.6M |
| August 10, 2026 | 4 | 4.14 | 4.14 | 4.15 | 3.97 | 20.32M |
| August 07, 2026 | 4.03 | 4 | 4 | 4.04 | 3.91 | 12.17M |
| August 06, 2026 | 4.01 | 4.02 | 4.02 | 4.02 | 3.93 | 12.24M |
| August 05, 2026 | 4 | 4.01 | 4.01 | 4.03 | 3.96 | 12.96M |
| August 04, 2026 | 4.02 | 3.99 | 3.99 | 4.03 | 3.95 | 15.29M |
| August 03, 2026 | 3.93 | 4 | 4 | 4 | 3.92 | 17.72M |
| July 31, 2026 | 3.93 | 3.91 | 3.91 | 3.96 | 3.85 | 21M |
| July 30, 2026 | 3.94 | 3.95 | 3.95 | 4 | 3.92 | 17.67M |
| July 29, 2026 | 3.98 | 3.96 | 3.96 | 4.02 | 3.94 | 18.87M |
| July 28, 2026 | 3.87 | 3.96 | 3.96 | 4.01 | 3.85 | 22.92M |
| July 27, 2026 | 3.67 | 3.9 | 3.9 | 3.92 | 3.66 | 28.06M |
| July 23, 2026 | 3.76 | 3.83 | 3.83 | 3.83 | 3.73 | 15.38M |
| July 22, 2026 | 3.75 | 3.81 | 3.81 | 3.83 | 3.75 | 15.6M |
| July 21, 2026 | 3.8 | 3.8 | 3.8 | 3.82 | 3.65 | 22.79M |
| July 20, 2026 | 3.84 | 3.8 | 3.8 | 3.9 | 3.75 | 24.37M |
| July 17, 2026 | 3.92 | 3.84 | 3.84 | 4.02 | 3.79 | 31.53M |
| July 16, 2026 | 3.88 | 3.89 | 3.89 | 3.98 | 3.85 | 39.53M |
| July 15, 2026 | 3.82 | 3.91 | 3.91 | 3.98 | 3.76 | 59.74M |
| July 14, 2026 | 3.66 | 3.82 | 3.82 | 3.82 | 3.55 | 61.88M |
| July 13, 2026 | 3.57 | 3.47 | 3.47 | 3.62 | 3.45 | 12.06M |
| July 10, 2026 | 3.52 | 3.59 | 3.59 | 3.65 | 3.48 | 13.41M |
| July 09, 2026 | 3.54 | 3.53 | 3.53 | 3.57 | 3.4 | 12.16M |
| July 08, 2026 | 3.51 | 3.54 | 3.54 | 3.56 | 3.47 | 9.65M |
| July 07, 2026 | 3.61 | 3.51 | 3.51 | 3.63 | 3.5 | 9.82M |
| July 06, 2026 | 3.69 | 3.61 | 3.61 | 3.72 | 3.6 | 11.83M |
AD
