Joyoung Co.,Ltd (002242.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002242.SZ Historical Return
If you invested ¥1000 in Joyoung Co.,Ltd (002242.SZ) 10 years ago, it would be worth ¥687.85 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 ¥509.15, while ¥1000 invested 1 year ago would be worth ¥1,010.37. This corresponds to total returns of -31.21%, -49.09%, 1.04%, respectively, with annualized returns of -3.67%, -12.63%, 1.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002242.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 8.71 | 9.74 | 9.74 | 9.74 | 8.56 | 33.32M |
| September 10, 2026 | 8.3 | 8.85 | 8.85 | 9.35 | 8.3 | 20.01M |
| September 09, 2026 | 8.66 | 8.5 | 8.5 | 8.78 | 8.46 | 5.49M |
| September 08, 2026 | 8.61 | 8.71 | 8.71 | 8.91 | 8.59 | 7.43M |
| September 07, 2026 | 8.51 | 8.59 | 8.59 | 8.81 | 8.37 | 8.5M |
| September 04, 2026 | 8.3 | 8.36 | 8.36 | 8.47 | 8.3 | 3.58M |
| September 03, 2026 | 8.37 | 8.29 | 8.29 | 8.47 | 8.28 | 3.32M |
| September 02, 2026 | 8.55 | 8.35 | 8.35 | 8.59 | 8.35 | 4.25M |
| September 01, 2026 | 8.55 | 8.61 | 8.61 | 8.78 | 8.53 | 5.48M |
| August 31, 2026 | 8.43 | 8.59 | 8.59 | 8.61 | 8.38 | 5.08M |
| August 28, 2026 | 8.35 | 8.43 | 8.43 | 8.44 | 8.31 | 3.98M |
| August 27, 2026 | 8.37 | 8.33 | 8.33 | 8.37 | 8.27 | 4.5M |
| August 26, 2026 | 8.34 | 8.37 | 8.37 | 8.39 | 8.29 | 4.72M |
| August 25, 2026 | 8.13 | 8.36 | 8.36 | 8.38 | 8.12 | 7.24M |
| August 24, 2026 | 8.56 | 8.21 | 8.21 | 8.57 | 8 | 14.75M |
| August 21, 2026 | 8.95 | 8.84 | 8.84 | 8.95 | 8.76 | 5.12M |
| August 20, 2026 | 8.91 | 8.99 | 8.99 | 9.05 | 8.9 | 4.6M |
| August 19, 2026 | 9.06 | 8.91 | 8.91 | 9.14 | 8.89 | 6.55M |
| August 18, 2026 | 9.26 | 9.13 | 9.13 | 9.4 | 9.12 | 7.74M |
| August 17, 2026 | 9.06 | 9.29 | 9.29 | 9.48 | 9.02 | 11.13M |
| August 14, 2026 | 9.1 | 9.08 | 9.08 | 9.36 | 9.04 | 10.99M |
| August 13, 2026 | 9.1 | 9.13 | 9.13 | 9.22 | 9.02 | 7.11M |
| August 12, 2026 | 8.95 | 9.14 | 9.14 | 9.21 | 8.92 | 9.45M |
| August 11, 2026 | 9.1 | 8.97 | 8.97 | 9.12 | 8.97 | 8.64M |
| August 10, 2026 | 8.77 | 9.18 | 9.18 | 9.36 | 8.75 | 17.19M |
| August 07, 2026 | 9 | 8.77 | 8.77 | 9 | 8.65 | 9.1M |
| August 06, 2026 | 9.14 | 9 | 9 | 9.15 | 8.89 | 8.75M |
| August 05, 2026 | 9.14 | 9.13 | 9.13 | 9.23 | 8.98 | 8.59M |
| August 04, 2026 | 9.2 | 9.15 | 9.15 | 9.28 | 9.07 | 8.33M |
| August 03, 2026 | 9.15 | 9.23 | 9.23 | 9.26 | 9.06 | 10.01M |
| July 31, 2026 | 8.93 | 9.06 | 9.06 | 9.11 | 8.93 | 10.9M |
| July 30, 2026 | 9.11 | 9.21 | 9.21 | 9.3 | 9.07 | 12.55M |
| July 29, 2026 | 9 | 9.16 | 9.16 | 9.18 | 8.92 | 17.63M |
| July 28, 2026 | 9.1 | 9.03 | 9.03 | 9.18 | 8.89 | 22.84M |
| July 27, 2026 | 8.07 | 8.88 | 8.88 | 8.88 | 8.03 | 16.47M |
| July 24, 2026 | 8.31 | 8.07 | 8.07 | 8.34 | 8.03 | 6.68M |
| July 23, 2026 | 8.17 | 8.38 | 8.38 | 8.38 | 8.13 | 5.39M |
| July 22, 2026 | 8.23 | 8.19 | 8.19 | 8.3 | 8.08 | 5.25M |
| July 21, 2026 | 8.33 | 8.23 | 8.23 | 8.41 | 8.19 | 6.41M |
| July 20, 2026 | 8.41 | 8.33 | 8.33 | 8.54 | 8.12 | 6.34M |
| July 17, 2026 | 8.46 | 8.38 | 8.38 | 8.65 | 8.37 | 8.21M |
| July 16, 2026 | 8.39 | 8.49 | 8.49 | 8.56 | 8.32 | 6.15M |
| July 15, 2026 | 8.13 | 8.38 | 8.38 | 8.4 | 8.04 | 6.58M |
| July 14, 2026 | 7.96 | 8.13 | 8.13 | 8.15 | 7.94 | 4.3M |
| July 13, 2026 | 8.04 | 7.96 | 7.96 | 8.09 | 7.94 | 3.96M |
| July 10, 2026 | 7.96 | 8.07 | 8.07 | 8.17 | 7.89 | 5.64M |
| July 09, 2026 | 7.95 | 7.96 | 7.96 | 8.08 | 7.88 | 4.19M |
| July 08, 2026 | 8.03 | 8 | 8 | 8.13 | 7.96 | 3.93M |
| July 07, 2026 | 8.24 | 8.06 | 8.06 | 8.27 | 8.03 | 4.74M |
| July 06, 2026 | 8.28 | 8.25 | 8.25 | 8.37 | 8.21 | 4.85M |
| July 03, 2026 | 8.21 | 8.31 | 8.31 | 8.36 | 8.17 | 7.37M |
| July 02, 2026 | 7.99 | 8.25 | 8.25 | 8.42 | 7.98 | 10.27M |
| July 01, 2026 | 7.89 | 8.02 | 8.02 | 8.11 | 7.8 | 7.25M |
| June 30, 2026 | 7.96 | 7.86 | 7.86 | 8.01 | 7.84 | 5.22M |
| June 29, 2026 | 7.89 | 7.99 | 7.99 | 8.03 | 7.68 | 6.56M |
| June 26, 2026 | 8.13 | 7.91 | 7.91 | 8.21 | 7.91 | 6.48M |
| June 25, 2026 | 8.28 | 8.21 | 8.21 | 8.3 | 8.12 | 5.48M |
| June 24, 2026 | 8.45 | 8.28 | 8.28 | 8.49 | 8.2 | 5.26M |
| June 23, 2026 | 8.36 | 8.45 | 8.45 | 8.56 | 8.33 | 6M |
| June 22, 2026 | 8.3 | 8.41 | 8.41 | 8.42 | 8.13 | 7.05M |
AD
