New Journey Health Technology Group Co.,LTD (002219.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in New Journey Health Technology Group Co.,LTD (002219.SZ) 10 years ago, it would be worth ¥168.8 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥596.05, while ¥1000 invested 1 year ago would be worth ¥921.4. This corresponds to total returns of -83.12%, -40.4%, -7.86%, respectively, with annualized returns of -16.29%, -9.83%, -7.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2.13 | 2.11 | 2.11 | 2.14 | 2.07 | 103.71M |
| September 10, 2026 | 2.19 | 2.15 | 2.15 | 2.19 | 2.12 | 83.52M |
| September 09, 2026 | 2.11 | 2.19 | 2.19 | 2.25 | 2.11 | 96.02M |
| September 08, 2026 | 2.15 | 2.26 | 2.26 | 2.32 | 2.14 | 152.55M |
| September 07, 2026 | 2.13 | 2.15 | 2.15 | 2.16 | 2.11 | 54.74M |
| September 04, 2026 | 2.11 | 2.13 | 2.13 | 2.16 | 2.1 | 72.09M |
| September 03, 2026 | 2.17 | 2.1 | 2.1 | 2.18 | 2.1 | 85.36M |
| September 02, 2026 | 2.23 | 2.17 | 2.17 | 2.24 | 2.16 | 86.23M |
| September 01, 2026 | 2.18 | 2.23 | 2.23 | 2.25 | 2.16 | 96.75M |
| August 31, 2026 | 2.24 | 2.18 | 2.18 | 2.25 | 2.18 | 93.53M |
| August 28, 2026 | 2.28 | 2.27 | 2.27 | 2.32 | 2.23 | 118.23M |
| August 27, 2026 | 2.2 | 2.28 | 2.28 | 2.36 | 2.19 | 189.67M |
| August 26, 2026 | 2.18 | 2.2 | 2.2 | 2.26 | 2.17 | 116.39M |
| August 25, 2026 | 2.13 | 2.19 | 2.19 | 2.21 | 2.11 | 123.86M |
| August 24, 2026 | 2.22 | 2.13 | 2.13 | 2.23 | 2.11 | 120.47M |
| August 21, 2026 | 2.3 | 2.23 | 2.23 | 2.31 | 2.22 | 152.57M |
| August 20, 2026 | 2.37 | 2.35 | 2.35 | 2.39 | 2.28 | 174.9M |
| August 19, 2026 | 2.47 | 2.33 | 2.33 | 2.48 | 2.28 | 252.59M |
| August 18, 2026 | 2.6 | 2.5 | 2.5 | 2.66 | 2.47 | 218.26M |
| August 17, 2026 | 2.46 | 2.58 | 2.58 | 2.62 | 2.4 | 320.81M |
| August 14, 2026 | 2.5 | 2.53 | 2.53 | 2.62 | 2.39 | 461.52M |
| August 13, 2026 | 2.24 | 2.5 | 2.5 | 2.5 | 2.23 | 249.01M |
| August 12, 2026 | 2.18 | 2.27 | 2.27 | 2.32 | 2.16 | 190.64M |
| August 11, 2026 | 2.17 | 2.18 | 2.18 | 2.2 | 2.16 | 76.55M |
| August 10, 2026 | 2.14 | 2.18 | 2.18 | 2.2 | 2.13 | 94.75M |
| August 07, 2026 | 2.1 | 2.14 | 2.14 | 2.14 | 2.06 | 90.92M |
| August 06, 2026 | 2.11 | 2.1 | 2.1 | 2.12 | 2.06 | 54.05M |
| August 05, 2026 | 2.12 | 2.1 | 2.1 | 2.13 | 2.09 | 63.29M |
| August 04, 2026 | 2.1 | 2.12 | 2.12 | 2.14 | 2.1 | 61M |
| August 03, 2026 | 2.08 | 2.09 | 2.09 | 2.11 | 2.07 | 48.24M |
| July 31, 2026 | 2.04 | 2.08 | 2.08 | 2.09 | 2.03 | 69.8M |
| July 30, 2026 | 2.1 | 2.04 | 2.04 | 2.12 | 2.03 | 97.36M |
| July 29, 2026 | 2.12 | 2.11 | 2.11 | 2.15 | 2.09 | 98.11M |
| July 28, 2026 | 2.07 | 2.12 | 2.12 | 2.16 | 2.07 | 134.12M |
| July 27, 2026 | 2.01 | 2.09 | 2.09 | 2.13 | 2.01 | 132.78M |
| July 24, 2026 | 2.01 | 1.97 | 1.97 | 2.04 | 1.97 | 55.73M |
| July 23, 2026 | 1.97 | 2.02 | 2.02 | 2.03 | 1.96 | 75.18M |
| July 22, 2026 | 1.97 | 1.98 | 1.98 | 2.02 | 1.96 | 70.6M |
| July 21, 2026 | 1.99 | 1.98 | 1.98 | 2.01 | 1.95 | 89.23M |
| July 20, 2026 | 1.97 | 2.01 | 2.01 | 2.03 | 1.96 | 98.87M |
| July 17, 2026 | 2.07 | 1.98 | 1.98 | 2.11 | 1.95 | 139.67M |
| July 16, 2026 | 2 | 2.1 | 2.1 | 2.11 | 1.98 | 157.5M |
| July 15, 2026 | 2 | 2.02 | 2.02 | 2.08 | 1.98 | 134.23M |
| July 14, 2026 | 1.97 | 2 | 2 | 2.02 | 1.93 | 134.24M |
| July 13, 2026 | 1.79 | 1.95 | 1.95 | 2.03 | 1.79 | 143.8M |
| July 10, 2026 | 1.79 | 1.98 | 1.98 | 1.98 | 1.76 | 193.64M |
| July 09, 2026 | 1.81 | 1.8 | 1.8 | 1.85 | 1.76 | 57.58M |
| July 08, 2026 | 1.8 | 1.82 | 1.82 | 1.83 | 1.76 | 46.24M |
| July 07, 2026 | 1.84 | 1.8 | 1.8 | 1.84 | 1.77 | 49.54M |
| July 06, 2026 | 1.83 | 1.84 | 1.84 | 1.86 | 1.82 | 51.44M |
| July 03, 2026 | 1.81 | 1.83 | 1.83 | 1.85 | 1.79 | 55.94M |
| July 02, 2026 | 1.8 | 1.81 | 1.81 | 1.86 | 1.78 | 70.27M |
| July 01, 2026 | 1.73 | 1.8 | 1.8 | 1.81 | 1.7 | 79.29M |
| June 30, 2026 | 1.77 | 1.73 | 1.73 | 1.8 | 1.71 | 63.52M |
| June 29, 2026 | 1.74 | 1.77 | 1.77 | 1.8 | 1.69 | 75.94M |
| June 26, 2026 | 1.79 | 1.75 | 1.75 | 1.8 | 1.74 | 57.79M |
| June 25, 2026 | 1.84 | 1.8 | 1.8 | 1.84 | 1.77 | 64.34M |
| June 24, 2026 | 1.9 | 1.85 | 1.85 | 1.92 | 1.84 | 59.81M |
| June 23, 2026 | 1.88 | 1.91 | 1.91 | 1.96 | 1.87 | 77.16M |
| June 22, 2026 | 1.91 | 1.89 | 1.89 | 1.91 | 1.83 | 76.19M |