Haoxiangni Health Food Co.,Ltd. (002582.SZ) SHZ

10.01

-0.04999977(-0.50%)

Updated at June 03 10:12AM

Currency In CNY

002582.SZ Historical Return

If you invested ¥1000 in Haoxiangni Health Food Co.,Ltd. (002582.SZ) 10 years ago, it would be worth ¥878.6 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 ¥1,278.27, while ¥1000 invested 1 year ago would be worth ¥956.27. This corresponds to total returns of -12.14%, 27.83%, -4.37%, respectively, with annualized returns of -1.29%, 5.03%, -4.37%.

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

002582.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.34	10.06	10.06	10.38	9.97	18.62M
June 01, 2026	10.47	10.36	10.36	10.49	10.04	22.14M
May 29, 2026	10.89	11.18	11.18	11.39	10.76	30.08M
May 28, 2026	11.26	10.91	10.91	11.27	10.81	22.88M
May 27, 2026	10.96	11.31	11.31	11.39	10.95	25.74M
May 26, 2026	10.83	10.99	10.99	11.04	10.75	18.75M
May 25, 2026	10.9	10.77	10.77	11	10.61	16.04M
May 22, 2026	10.95	10.93	10.93	11.01	10.8	12.77M
May 21, 2026	12.06	10.91	10.91	12.06	10.87	24.86M
May 20, 2026	12.09	11.25	11.25	12.1	11.22	34.6M
May 19, 2026	12.14	12.04	12.04	12.19	11.83	26.08M
May 18, 2026	12.06	12.14	12.14	12.19	11.9	15.23M
May 15, 2026	12.24	12.13	12.13	12.35	12.03	18.24M
May 14, 2026	12.53	12.25	12.25	12.66	12.25	23.27M
May 13, 2026	11.99	12.57	12.57	12.8	11.99	42.61M
May 12, 2026	12.2	12.02	12.02	12.25	11.86	27.1M
May 11, 2026	12.25	12.22	12.22	12.31	12.03	23.57M
May 08, 2026	12.56	12.31	12.31	12.62	12.27	27.65M
May 07, 2026	12.82	12.59	12.59	12.95	12.49	36.19M
May 06, 2026	12.7	12.75	12.75	12.84	12.58	40.77M
April 30, 2026	12.56	12.55	12.55	12.94	12.42	54.98M
April 29, 2026	11.96	12.44	12.44	12.8	11.5	61.42M
April 28, 2026	12.63	12.58	12.58	12.98	12.02	39.21M
April 27, 2026	12.88	12.69	12.69	13.16	12.63	27.79M
April 24, 2026	12.68	12.96	12.96	13.06	12.65	33.03M
April 23, 2026	12.64	12.72	12.72	12.9	12.36	31.4M
April 22, 2026	12.73	12.85	12.85	13.09	12.62	33.67M
April 21, 2026	12.39	12.84	12.84	12.99	12.34	40.21M
April 20, 2026	12.21	12.39	12.39	12.65	12.18	27.91M
April 17, 2026	12.15	12.21	12.21	12.32	11.91	24.52M
April 16, 2026	12.2	12.26	12.26	12.38	12.04	32.23M
April 15, 2026	11.58	12.24	12.24	12.34	11.58	37.78M
April 14, 2026	11.77	12.55	12.55	12.79	11.66	55M
April 13, 2026	11.65	11.72	11.72	11.83	11.56	16.43M
April 10, 2026	11.58	11.73	11.73	11.85	11.56	18.68M
April 09, 2026	11.5	11.54	11.54	11.7	11.42	14.51M
April 08, 2026	11.36	11.54	11.54	11.61	11.28	16.32M
April 07, 2026	11.09	11.17	11.17	11.28	10.92	10.49M
April 03, 2026	11.33	11.04	11.04	11.36	10.97	10.16M
April 02, 2026	11.25	11.27	11.27	11.43	11.19	11.44M
April 01, 2026	11.35	11.32	11.32	11.45	11.26	9.47M
March 31, 2026	11.31	11.23	11.23	11.42	11.19	12.32M
March 30, 2026	11.11	11.29	11.29	11.3	11.06	12.68M
March 27, 2026	10.62	11.23	11.23	11.24	10.56	18.04M
March 26, 2026	10.76	10.66	10.66	10.86	10.62	9.53M
March 25, 2026	10.63	10.72	10.72	10.77	10.57	10.89M
March 24, 2026	10.25	10.57	10.57	10.62	10.07	17.53M
March 23, 2026	10.38	10.07	10.07	10.49	9.97	18.82M
March 20, 2026	10.91	10.67	10.67	10.96	10.65	11.77M
March 19, 2026	11.14	10.88	10.88	11.19	10.82	15.14M
March 18, 2026	11.24	11.29	11.29	11.3	11.15	10.81M
March 17, 2026	11.36	11.23	11.23	11.58	11.2	15.64M
March 16, 2026	11.12	11.36	11.36	11.43	11.08	13.96M
March 13, 2026	11.28	11.12	11.12	11.41	11.08	13.46M
March 12, 2026	11.36	11.34	11.34	11.47	11.26	12.96M
March 11, 2026	11.39	11.39	11.39	11.5	11.25	16.32M
March 10, 2026	11.15	11.36	11.42	11.45	11.15	8.22M
March 09, 2026	11.18	11.19	11.19	11.38	11.09	19.38M
March 06, 2026	11.15	11.47	11.47	11.51	11.09	15.03M
March 05, 2026	11.25	11.2	11.2	11.35	11.14	12.63M