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 ¥566.15 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥315.25, while ¥1000 invested 1 year ago would be worth ¥808.94. This corresponds to total returns of -43.39%, -68.48%, -19.11%, respectively, with annualized returns of -5.53%, -20.61%, -19.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 8.42 | 8.35 | 8.35 | 8.47 | 8.3 | 4.99M |
| June 17, 2026 | 8.56 | 8.43 | 8.43 | 8.62 | 8.35 | 6.68M |
| June 16, 2026 | 8.53 | 8.53 | 8.53 | 8.59 | 8.45 | 5.54M |
| June 15, 2026 | 8.7 | 8.57 | 8.57 | 8.8 | 8.46 | 11.09M |
| June 12, 2026 | 8.5 | 8.7 | 8.7 | 8.92 | 8.38 | 13.99M |
| June 11, 2026 | 8.33 | 8.44 | 8.44 | 8.47 | 8.28 | 7.45M |
| June 10, 2026 | 8.2 | 8.36 | 8.36 | 8.4 | 8.2 | 7.33M |
| June 09, 2026 | 8.38 | 8.27 | 8.27 | 8.44 | 8.21 | 7.85M |
| June 08, 2026 | 8.48 | 8.37 | 8.37 | 8.6 | 8.23 | 8.53M |
| June 05, 2026 | 8.66 | 8.61 | 8.61 | 8.74 | 8.53 | 7.59M |
| June 04, 2026 | 8.89 | 8.65 | 8.65 | 8.93 | 8.6 | 9.94M |
| June 03, 2026 | 8.97 | 8.9 | 8.9 | 8.97 | 8.79 | 8.68M |
| June 02, 2026 | 9.15 | 9 | 9 | 9.15 | 8.86 | 10.34M |
| June 01, 2026 | 9.1 | 9.15 | 9.15 | 9.18 | 9.02 | 12.23M |
| May 29, 2026 | 8.96 | 9.08 | 9.08 | 9.22 | 8.92 | 12.48M |
| May 28, 2026 | 8.9 | 9 | 9 | 9.08 | 8.82 | 9.17M |
| May 27, 2026 | 9.06 | 8.94 | 8.94 | 9.1 | 8.78 | 11.31M |
| May 26, 2026 | 9.37 | 9.08 | 9.08 | 9.44 | 9 | 12.82M |
| May 25, 2026 | 9.88 | 9.38 | 9.38 | 9.88 | 9.3 | 12.2M |
| May 22, 2026 | 9.88 | 9.6 | 9.6 | 9.98 | 9.55 | 13.06M |
| May 21, 2026 | 10.56 | 9.88 | 9.88 | 10.56 | 9.86 | 15.59M |
| May 20, 2026 | 10.61 | 10.34 | 10.34 | 10.61 | 10.27 | 12.44M |
| May 19, 2026 | 10.56 | 10.64 | 10.64 | 10.7 | 10.52 | 10.34M |
| May 18, 2026 | 10.56 | 10.58 | 10.58 | 10.75 | 10.45 | 12.12M |
| May 15, 2026 | 10.59 | 10.66 | 10.66 | 10.93 | 10.5 | 16.96M |
| May 14, 2026 | 10.94 | 10.63 | 10.63 | 10.97 | 10.56 | 20.62M |
| May 13, 2026 | 10.87 | 10.92 | 10.92 | 11.33 | 10.86 | 27.9M |
| May 12, 2026 | 11.08 | 10.87 | 10.87 | 11.12 | 10.79 | 24.26M |
| May 11, 2026 | 11.28 | 11.22 | 11.22 | 11.44 | 11.16 | 25.4M |
| May 08, 2026 | 10.97 | 11.27 | 11.27 | 11.32 | 10.93 | 26.07M |
| May 07, 2026 | 10.94 | 11 | 11 | 11.13 | 10.89 | 20.37M |
| May 06, 2026 | 10.88 | 11.04 | 11.04 | 11.13 | 10.81 | 25.18M |
| April 30, 2026 | 10.84 | 10.88 | 10.88 | 11.35 | 10.7 | 29.91M |
| April 29, 2026 | 10.7 | 10.68 | 10.68 | 10.92 | 10.6 | 24.68M |
| April 28, 2026 | 11.22 | 10.81 | 10.81 | 11.24 | 10.77 | 28.87M |
| April 27, 2026 | 11.47 | 11.15 | 11.15 | 11.69 | 11.01 | 39.85M |
| April 24, 2026 | 11.69 | 11.37 | 11.37 | 12.55 | 11.25 | 76.12M |
| April 23, 2026 | 10.3 | 11.41 | 11.41 | 11.41 | 10.17 | 38.49M |
| April 22, 2026 | 10.55 | 10.37 | 10.37 | 10.61 | 10.35 | 23.17M |
| April 21, 2026 | 11.16 | 10.69 | 10.69 | 11.16 | 10.57 | 38.85M |
| April 20, 2026 | 10.23 | 11.25 | 11.25 | 11.25 | 10.06 | 33.81M |
| April 17, 2026 | 9.94 | 10.23 | 10.23 | 10.4 | 9.9 | 15.33M |
| April 16, 2026 | 9.79 | 10.01 | 10.01 | 10.45 | 9.78 | 12.68M |
| April 15, 2026 | 9.8 | 9.78 | 9.78 | 9.83 | 9.74 | 4.04M |
| April 14, 2026 | 9.78 | 9.77 | 9.77 | 9.8 | 9.66 | 3.84M |
AD
