New Journey Health Technology Group Co.,LTD (002219.SZ) SHZ

2.29

-0.03999995(-1.72%)

Updated at May 14 10:52AM

Currency In CNY

002219.SZ Historical Return

If you invested ¥1000 in New Journey Health Technology Group Co.,LTD (002219.SZ) 10 years ago, it would be worth ¥153.69 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥607.43, while ¥1000 invested 1 year ago would be worth ¥942.39. This corresponds to total returns of -84.63%, -39.26%, -5.76%, respectively, with annualized returns of -17.08%, -9.48%, -5.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002219.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2.33	2.33	2.33	2.35	2.32	65.41M
May 12, 2026	2.37	2.34	2.34	2.37	2.33	80.88M
May 11, 2026	2.38	2.38	2.38	2.39	2.33	96.85M
May 08, 2026	2.34	2.39	2.39	2.39	2.33	124.68M
May 07, 2026	2.36	2.34	2.34	2.37	2.32	83.75M
May 06, 2026	2.33	2.36	2.36	2.37	2.31	104.85M
April 30, 2026	2.33	2.31	2.31	2.35	2.3	79.41M
April 29, 2026	2.29	2.34	2.34	2.35	2.29	86.18M
April 28, 2026	2.32	2.31	2.31	2.36	2.3	73.66M
April 27, 2026	2.31	2.32	2.32	2.33	2.27	75.57M
April 24, 2026	2.33	2.31	2.31	2.35	2.29	90.17M
April 23, 2026	2.4	2.35	2.35	2.42	2.33	157.95M
April 22, 2026	2.33	2.43	2.43	2.54	2.3	234.54M
April 21, 2026	2.35	2.32	2.32	2.36	2.31	76.09M
April 20, 2026	2.28	2.36	2.36	2.38	2.26	136.65M
April 17, 2026	2.35	2.3	2.3	2.36	2.28	138.91M
April 16, 2026	2.44	2.37	2.37	2.5	2.3	241.44M
April 15, 2026	2.37	2.33	2.33	2.41	2.32	100.42M
April 14, 2026	2.36	2.34	2.34	2.38	2.3	99.08M
April 13, 2026	2.36	2.35	2.35	2.38	2.3	110.42M
April 10, 2026	2.43	2.39	2.39	2.44	2.37	99.5M
April 09, 2026	2.47	2.42	2.42	2.51	2.4	122.25M
April 08, 2026	2.5	2.49	2.49	2.54	2.44	119.86M
April 07, 2026	2.36	2.42	2.42	2.43	2.31	93.84M
April 03, 2026	2.48	2.35	2.35	2.48	2.34	121.95M
April 02, 2026	2.53	2.49	2.49	2.55	2.47	97.67M
April 01, 2026	2.54	2.53	2.53	2.55	2.46	126.77M
March 31, 2026	2.54	2.5	2.5	2.58	2.48	138.19M
March 30, 2026	2.53	2.54	2.54	2.59	2.5	186.8M
March 27, 2026	2.45	2.58	2.58	2.58	2.42	378.86M
March 26, 2026	2.35	2.5	2.5	2.56	2.34	375.6M
March 25, 2026	2.3	2.33	2.33	2.35	2.26	76.38M
March 24, 2026	2.24	2.27	2.27	2.27	2.19	101.97M
March 23, 2026	2.26	2.17	2.17	2.27	2.15	109.21M
March 20, 2026	2.39	2.29	2.29	2.41	2.29	95.58M
March 19, 2026	2.42	2.39	2.39	2.44	2.38	77.74M
March 18, 2026	2.45	2.45	2.45	2.49	2.41	72.39M
March 17, 2026	2.47	2.46	2.46	2.52	2.45	98.08M
March 16, 2026	2.46	2.46	2.46	2.5	2.44	75.17M
March 13, 2026	2.48	2.47	2.47	2.51	2.44	89.67M
March 12, 2026	2.49	2.49	2.49	2.53	2.48	79.55M
March 11, 2026	2.48	2.5	2.5	2.52	2.44	92.95M
March 10, 2026	2.37	2.48	2.48	2.53	2.37	48.5M
March 09, 2026	2.47	2.5	2.5	2.51	2.44	140.75M
March 06, 2026	2.37	2.5	2.5	2.6	2.36	182.75M
March 05, 2026	2.37	2.38	2.38	2.42	2.36	104.45M
March 04, 2026	2.6	2.3	2.33	2.6	2.28	60.37M
March 03, 2026	2.48	2.32	2.32	2.49	2.31	151.2M
March 02, 2026	2.53	2.47	2.47	2.54	2.44	125.95M
February 27, 2026	2.6	2.57	2.57	2.61	2.55	96.11M
February 26, 2026	2.6	2.6	2.6	2.65	2.56	181.62M
February 25, 2026	2.54	2.6	2.6	2.68	2.51	212.28M
February 24, 2026	2.42	2.47	2.47	2.5	2.41	123.03M
February 13, 2026	2.39	2.38	2.38	2.41	2.37	62.03M
February 12, 2026	2.4	2.39	2.39	2.42	2.36	75.05M
February 11, 2026	2.41	2.39	2.39	2.45	2.38	73.03M
February 10, 2026	2.42	2.41	2.41	2.44	2.4	73.63M
February 09, 2026	2.44	2.41	2.41	2.45	2.41	72.24M
February 06, 2026	2.4	2.4	2.4	2.46	2.38	95.37M
February 05, 2026	2.41	2.39	2.39	2.42	2.39	62.14M