Everjoy Health Group Co., Ltd. (002162.SZ) SHZ
3.77
-0.09(-2.33%)
Currency In CNY
- 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 ¥559.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥566.07, while ¥1000 invested 1 year ago would be worth ¥788.7. This corresponds to total returns of -44.07%, -43.39%, -21.13%, respectively, with annualized returns of -5.64%, -10.75%, -21.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002162.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.94 | 3.86 | 3.86 | 3.96 | 3.81 | 11.61M |
| June 01, 2026 | 3.83 | 3.97 | 3.97 | 3.99 | 3.78 | 13.68M |
| May 29, 2026 | 3.91 | 3.83 | 3.83 | 3.94 | 3.82 | 11.37M |
| May 28, 2026 | 3.86 | 3.9 | 3.9 | 3.93 | 3.82 | 9.4M |
| May 27, 2026 | 3.97 | 3.86 | 3.86 | 3.98 | 3.84 | 15.12M |
| May 26, 2026 | 4.01 | 3.98 | 3.98 | 4.03 | 3.93 | 10.4M |
| May 25, 2026 | 4.08 | 4.03 | 4.03 | 4.11 | 4.01 | 7.24M |
| May 22, 2026 | 4.05 | 4.08 | 4.08 | 4.1 | 3.98 | 12.83M |
| May 21, 2026 | 4.21 | 4 | 4 | 4.21 | 4 | 11.76M |
| May 20, 2026 | 4.22 | 4.14 | 4.14 | 4.23 | 4.12 | 10.52M |
| May 19, 2026 | 4.22 | 4.24 | 4.24 | 4.25 | 4.17 | 9.83M |
| May 18, 2026 | 4.21 | 4.2 | 4.2 | 4.22 | 4.15 | 10.18M |
| May 15, 2026 | 4.27 | 4.21 | 4.21 | 4.3 | 4.19 | 13.16M |
| May 14, 2026 | 4.39 | 4.27 | 4.27 | 4.4 | 4.26 | 13.29M |
| May 13, 2026 | 4.37 | 4.38 | 4.38 | 4.4 | 4.36 | 10.88M |
| May 12, 2026 | 4.51 | 4.37 | 4.37 | 4.51 | 4.36 | 17.32M |
| May 11, 2026 | 4.48 | 4.5 | 4.5 | 4.5 | 4.42 | 16.62M |
| May 08, 2026 | 4.41 | 4.47 | 4.47 | 4.5 | 4.4 | 15.48M |
| May 07, 2026 | 4.45 | 4.45 | 4.45 | 4.49 | 4.43 | 14.77M |
| May 06, 2026 | 4.47 | 4.43 | 4.43 | 4.49 | 4.42 | 14.49M |
| April 30, 2026 | 4.47 | 4.47 | 4.47 | 4.55 | 4.45 | 13.41M |
| April 29, 2026 | 4.41 | 4.49 | 4.49 | 4.53 | 4.41 | 12.38M |
| April 28, 2026 | 4.49 | 4.44 | 4.44 | 4.51 | 4.41 | 11.68M |
| April 27, 2026 | 4.44 | 4.51 | 4.51 | 4.52 | 4.32 | 16.55M |
| April 24, 2026 | 4.42 | 4.45 | 4.45 | 4.47 | 4.38 | 14.59M |
| April 23, 2026 | 4.46 | 4.42 | 4.42 | 4.47 | 4.39 | 13.19M |
| April 22, 2026 | 4.53 | 4.45 | 4.45 | 4.54 | 4.43 | 16.39M |
| April 21, 2026 | 4.56 | 4.53 | 4.53 | 4.61 | 4.47 | 17.97M |
| April 20, 2026 | 4.58 | 4.59 | 4.59 | 4.6 | 4.55 | 13.52M |
| April 17, 2026 | 4.67 | 4.59 | 4.59 | 4.68 | 4.57 | 14.81M |
| April 16, 2026 | 4.63 | 4.69 | 4.69 | 4.7 | 4.61 | 13.76M |
| April 15, 2026 | 4.73 | 4.63 | 4.63 | 4.74 | 4.62 | 12.18M |
| April 14, 2026 | 4.74 | 4.71 | 4.71 | 4.75 | 4.62 | 16.19M |
| April 13, 2026 | 4.72 | 4.72 | 4.72 | 4.75 | 4.67 | 12.71M |
| April 10, 2026 | 4.77 | 4.76 | 4.76 | 4.82 | 4.72 | 13.08M |
| April 09, 2026 | 4.78 | 4.72 | 4.72 | 4.82 | 4.7 | 15.43M |
| April 08, 2026 | 4.74 | 4.83 | 4.83 | 4.85 | 4.73 | 18.06M |
| April 07, 2026 | 4.57 | 4.66 | 4.66 | 4.7 | 4.56 | 15.08M |
| April 03, 2026 | 4.73 | 4.56 | 4.56 | 4.75 | 4.56 | 14.9M |
| April 02, 2026 | 4.77 | 4.72 | 4.72 | 4.8 | 4.7 | 14.42M |
| April 01, 2026 | 4.76 | 4.79 | 4.79 | 4.8 | 4.7 | 17.55M |
| March 31, 2026 | 4.76 | 4.7 | 4.7 | 4.81 | 4.68 | 20.77M |
| March 30, 2026 | 4.66 | 4.78 | 4.78 | 4.78 | 4.62 | 21.11M |
| March 27, 2026 | 4.64 | 4.73 | 4.73 | 4.77 | 4.62 | 26.99M |
| March 26, 2026 | 4.81 | 4.68 | 4.68 | 4.95 | 4.66 | 38.98M |
| March 25, 2026 | 4.55 | 4.73 | 4.73 | 4.88 | 4.53 | 44.32M |
| March 24, 2026 | 4.44 | 4.51 | 4.51 | 4.53 | 4.34 | 25.72M |
| March 23, 2026 | 4.52 | 4.32 | 4.32 | 4.54 | 4.3 | 27.7M |
| March 20, 2026 | 4.77 | 4.63 | 4.63 | 4.83 | 4.62 | 21.45M |
| March 19, 2026 | 4.85 | 4.77 | 4.77 | 4.88 | 4.74 | 21.07M |
| March 18, 2026 | 4.87 | 4.92 | 4.92 | 4.93 | 4.8 | 18.84M |
| March 17, 2026 | 5.01 | 4.87 | 4.87 | 5.01 | 4.87 | 24.94M |
| March 16, 2026 | 4.97 | 5.01 | 5.01 | 5.02 | 4.91 | 27.57M |
| March 13, 2026 | 4.98 | 4.98 | 4.98 | 5.03 | 4.91 | 36.38M |
| March 12, 2026 | 5.4 | 5.08 | 5.08 | 5.42 | 4.94 | 92.15M |
| March 11, 2026 | 5.43 | 5.49 | 5.49 | 5.59 | 5.41 | 62.99M |
| March 10, 2026 | 5.98 | 5.43 | 5.42 | 5.98 | 5.41 | 36.88M |
| March 09, 2026 | 5.72 | 5.6 | 5.6 | 5.77 | 5.48 | 69.08M |
| March 06, 2026 | 5.98 | 5.86 | 5.86 | 6.02 | 5.82 | 74.99M |
| March 05, 2026 | 6.41 | 6.05 | 6.05 | 6.45 | 5.98 | 133.12M |
