YOOZOO Interactive Co., Ltd. (002174.SZ) SHZ
10.83
-0.01(-0.09%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002174.SZ Historical Return
If you invested ¥1000 in YOOZOO Interactive Co., Ltd. (002174.SZ) 10 years ago, it would be worth ¥345.68 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 ¥657.56, while ¥1000 invested 1 year ago would be worth ¥835. This corresponds to total returns of -65.43%, -34.24%, -16.5%, respectively, with annualized returns of -10.07%, -8.04%, -16.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002174.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 11.23 | 10.84 | 10.84 | 11.29 | 10.72 | 34.62M |
| June 01, 2026 | 11.18 | 11.23 | 11.23 | 11.48 | 11.11 | 28.94M |
| May 29, 2026 | 11.75 | 11.25 | 11.25 | 11.88 | 11.19 | 29.19M |
| May 28, 2026 | 11.56 | 11.76 | 11.76 | 11.92 | 11.34 | 39M |
| May 27, 2026 | 11.65 | 11.62 | 11.62 | 11.95 | 11.38 | 41.98M |
| May 26, 2026 | 11.94 | 11.64 | 11.64 | 12.17 | 11.55 | 52.1M |
| May 25, 2026 | 12.32 | 11.94 | 11.94 | 12.36 | 11.81 | 59.1M |
| May 22, 2026 | 12.2 | 12.44 | 12.44 | 12.5 | 12 | 67.06M |
| May 21, 2026 | 11.7 | 12.21 | 12.21 | 12.8 | 11.69 | 94.54M |
| May 20, 2026 | 11.61 | 11.71 | 11.71 | 11.81 | 11.45 | 38.05M |
| May 19, 2026 | 11.71 | 11.8 | 11.8 | 12.09 | 11.55 | 47.52M |
| May 18, 2026 | 12.05 | 11.76 | 11.76 | 12.25 | 11.38 | 62.03M |
| May 15, 2026 | 11.29 | 11.96 | 11.96 | 12.05 | 11.22 | 75.21M |
| May 14, 2026 | 11.05 | 11.31 | 11.31 | 11.54 | 10.93 | 64.58M |
| May 13, 2026 | 10.77 | 11.05 | 11.05 | 11.07 | 10.75 | 29.32M |
| May 12, 2026 | 10.77 | 10.94 | 10.94 | 11.18 | 10.73 | 46.54M |
| May 11, 2026 | 10.76 | 10.79 | 10.79 | 10.82 | 10.6 | 40.85M |
| May 08, 2026 | 10.63 | 10.76 | 10.76 | 11.07 | 10.6 | 61.8M |
| May 07, 2026 | 10.46 | 10.67 | 10.67 | 10.7 | 10.4 | 36.96M |
| May 06, 2026 | 10.32 | 10.48 | 10.48 | 10.55 | 10.2 | 44.66M |
| April 30, 2026 | 10.17 | 10.24 | 10.24 | 10.35 | 10.11 | 70.08M |
| April 29, 2026 | 9.85 | 10.18 | 10.18 | 10.18 | 9.77 | 28.15M |
| April 28, 2026 | 9.29 | 9.25 | 9.25 | 9.53 | 9.21 | 17.24M |
| April 27, 2026 | 9.16 | 9.34 | 9.34 | 9.5 | 9.04 | 26.3M |
| April 24, 2026 | 9.4 | 9.15 | 9.15 | 9.47 | 9.07 | 23.28M |
| April 23, 2026 | 9.69 | 9.47 | 9.47 | 9.83 | 9.43 | 20.93M |
| April 22, 2026 | 9.69 | 9.65 | 9.65 | 9.69 | 9.52 | 15.59M |
| April 21, 2026 | 9.67 | 9.72 | 9.72 | 9.81 | 9.65 | 18.8M |
| April 20, 2026 | 9.62 | 9.67 | 9.67 | 9.74 | 9.6 | 13.18M |
| April 17, 2026 | 9.72 | 9.65 | 9.65 | 9.75 | 9.52 | 16.06M |
| April 16, 2026 | 9.62 | 9.72 | 9.72 | 9.76 | 9.59 | 16.5M |
| April 15, 2026 | 9.65 | 9.56 | 9.56 | 9.73 | 9.55 | 11.3M |
| April 14, 2026 | 9.69 | 9.61 | 9.61 | 9.74 | 9.53 | 10.94M |
| April 13, 2026 | 9.71 | 9.61 | 9.61 | 9.75 | 9.55 | 18.42M |
| April 10, 2026 | 9.78 | 9.81 | 9.81 | 9.96 | 9.76 | 12.97M |
| April 09, 2026 | 9.92 | 9.7 | 9.7 | 9.95 | 9.68 | 13.93M |
| April 08, 2026 | 9.6 | 10.01 | 10.01 | 10.04 | 9.6 | 20.39M |
| April 07, 2026 | 9.36 | 9.4 | 9.4 | 9.48 | 9.33 | 6.93M |
| April 03, 2026 | 9.64 | 9.36 | 9.36 | 9.69 | 9.33 | 10.59M |
| April 02, 2026 | 9.74 | 9.59 | 9.59 | 9.84 | 9.54 | 12.17M |
| April 01, 2026 | 9.69 | 9.77 | 9.77 | 9.81 | 9.56 | 15.47M |
| March 31, 2026 | 9.55 | 9.54 | 9.54 | 9.73 | 9.53 | 13.04M |
| March 30, 2026 | 9.33 | 9.56 | 9.56 | 9.6 | 9.28 | 18.42M |
| March 27, 2026 | 9.16 | 9.45 | 9.45 | 9.5 | 9.13 | 13.94M |
| March 26, 2026 | 9.46 | 9.28 | 9.28 | 9.56 | 9.23 | 14.23M |
| March 25, 2026 | 9.32 | 9.46 | 9.46 | 9.57 | 9.28 | 17.3M |
| March 24, 2026 | 9.12 | 9.27 | 9.27 | 9.3 | 9 | 20.39M |
| March 23, 2026 | 9.38 | 8.98 | 8.98 | 9.39 | 8.89 | 31.47M |
| March 20, 2026 | 9.99 | 9.57 | 9.57 | 10.1 | 9.56 | 25.98M |
| March 19, 2026 | 10.17 | 10 | 10 | 10.23 | 9.98 | 20.54M |
| March 18, 2026 | 10.44 | 10.29 | 10.29 | 10.45 | 10.17 | 16.86M |
| March 17, 2026 | 10.41 | 10.32 | 10.32 | 10.58 | 10.32 | 15.02M |
| March 16, 2026 | 10.37 | 10.39 | 10.39 | 10.49 | 10.29 | 14.58M |
| March 13, 2026 | 10.86 | 10.4 | 10.4 | 10.9 | 10.38 | 23.05M |
| March 12, 2026 | 10.53 | 10.56 | 10.56 | 11.09 | 10.51 | 26.84M |
| March 11, 2026 | 10.63 | 10.55 | 10.55 | 10.66 | 10.47 | 13.44M |
| March 10, 2026 | 10.28 | 10.61 | 10.6 | 10.85 | 10.28 | 10.45M |
| March 09, 2026 | 10.7 | 10.62 | 10.62 | 10.7 | 10.42 | 20.38M |
| March 06, 2026 | 10.28 | 10.79 | 10.79 | 10.87 | 10.26 | 24.61M |
| March 05, 2026 | 10.31 | 10.35 | 10.35 | 10.53 | 10.13 | 23.81M |
