Haoxiangni Health Food Co.,Ltd. (002582.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002582.SZ Historical Return
If you invested ¥1000 in Haoxiangni Health Food Co.,Ltd. (002582.SZ) 10 years ago, it would be worth ¥870.29 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,460.29, while ¥1000 invested 1 year ago would be worth ¥958.49. This corresponds to total returns of -12.97%, 46.03%, -4.15%, respectively, with annualized returns of -1.38%, 7.87%, -4.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002582.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 10.64 | 10.34 | 10.34 | 10.69 | 10.32 | 19.99M |
| September 09, 2026 | 10.2 | 10.75 | 10.75 | 10.87 | 10.2 | 26.49M |
| September 08, 2026 | 10.55 | 10.96 | 10.96 | 11.05 | 10.49 | 43.33M |
| September 07, 2026 | 10.23 | 10.52 | 10.52 | 10.54 | 10.23 | 20.35M |
| September 04, 2026 | 10.2 | 10.33 | 10.33 | 10.55 | 10.14 | 22.1M |
| September 03, 2026 | 10.34 | 10.19 | 10.19 | 10.37 | 10.15 | 13.58M |
| September 02, 2026 | 10.72 | 10.25 | 10.25 | 10.73 | 10.23 | 25.17M |
| September 01, 2026 | 10.5 | 10.71 | 10.71 | 10.9 | 10.5 | 30.18M |
| August 31, 2026 | 10.7 | 10.49 | 10.49 | 10.78 | 10.46 | 26.5M |
| August 28, 2026 | 10.28 | 10.71 | 10.71 | 10.78 | 10.25 | 37.32M |
| August 27, 2026 | 10.26 | 10.3 | 10.3 | 10.46 | 10.21 | 23.59M |
| August 26, 2026 | 10.17 | 10.27 | 10.27 | 10.48 | 10.1 | 19.11M |
| August 25, 2026 | 10 | 10.19 | 10.19 | 10.25 | 9.95 | 22.45M |
| August 24, 2026 | 10.28 | 10.02 | 10.02 | 10.28 | 9.88 | 26.53M |
| August 21, 2026 | 10.46 | 10.35 | 10.35 | 10.47 | 10.15 | 24.09M |
| August 20, 2026 | 10.4 | 10.59 | 10.59 | 10.99 | 10.1 | 35.46M |
| August 19, 2026 | 11.24 | 10.58 | 10.58 | 11.27 | 10.58 | 46.81M |
| August 18, 2026 | 11.12 | 11.76 | 11.76 | 11.95 | 11.09 | 67.99M |
| August 17, 2026 | 11.22 | 11.11 | 11.11 | 11.3 | 10.9 | 41.43M |
| August 14, 2026 | 11.5 | 11.05 | 11.05 | 11.5 | 10.85 | 54.19M |
| August 13, 2026 | 11 | 11.5 | 11.5 | 11.99 | 10.86 | 87.95M |
| August 12, 2026 | 10.12 | 11.15 | 11.15 | 11.15 | 10.02 | 46.89M |
| August 11, 2026 | 10.33 | 10.14 | 10.14 | 10.42 | 10.14 | 26.23M |
| August 10, 2026 | 9.98 | 10.43 | 10.43 | 10.44 | 9.96 | 41.55M |
| August 07, 2026 | 10.07 | 10.02 | 10.02 | 10.08 | 9.87 | 18.69M |
| August 06, 2026 | 10.13 | 10.07 | 10.07 | 10.2 | 9.96 | 23.63M |
| August 05, 2026 | 9.99 | 10.17 | 10.17 | 10.33 | 9.93 | 31.65M |
| August 04, 2026 | 10.08 | 9.99 | 9.99 | 10.08 | 9.86 | 23.87M |
| August 03, 2026 | 10.28 | 10.02 | 10.02 | 10.35 | 9.98 | 27.5M |
| July 31, 2026 | 9.79 | 10.2 | 10.2 | 10.38 | 9.78 | 43.44M |
| July 30, 2026 | 10.03 | 10.09 | 10.09 | 10.72 | 9.89 | 56.69M |
| July 29, 2026 | 9.73 | 10.33 | 10.33 | 10.33 | 9.59 | 61.03M |
| July 28, 2026 | 8.96 | 9.59 | 9.59 | 9.82 | 8.93 | 39.81M |
| July 27, 2026 | 8.81 | 9.02 | 9.02 | 9.03 | 8.77 | 12.45M |
| July 24, 2026 | 9.2 | 8.89 | 8.89 | 9.29 | 8.88 | 18.94M |
| July 23, 2026 | 9.16 | 9.3 | 9.3 | 9.33 | 9.1 | 23.35M |
| July 22, 2026 | 8.77 | 9.37 | 9.37 | 9.68 | 8.68 | 37.64M |
| July 21, 2026 | 9.01 | 8.83 | 8.83 | 9.03 | 8.63 | 29.09M |
| July 20, 2026 | 9.2 | 9.1 | 9.1 | 9.41 | 8.95 | 28.43M |
| July 17, 2026 | 9.51 | 9.31 | 9.31 | 9.79 | 9.19 | 29.3M |
| July 16, 2026 | 9.65 | 9.52 | 9.52 | 9.8 | 9.32 | 34.39M |
| July 15, 2026 | 9 | 9.76 | 9.76 | 10.1 | 8.9 | 48.27M |
| July 14, 2026 | 8.63 | 9.18 | 9.18 | 9.35 | 8.59 | 30.17M |
| July 13, 2026 | 8.76 | 8.59 | 8.59 | 8.82 | 8.53 | 11.43M |
| July 10, 2026 | 8.55 | 8.85 | 8.85 | 8.91 | 8.48 | 14.48M |
| July 09, 2026 | 8.72 | 8.62 | 8.62 | 8.8 | 8.51 | 9.78M |
| July 08, 2026 | 8.81 | 8.75 | 8.75 | 8.9 | 8.69 | 8.47M |
| July 07, 2026 | 8.99 | 8.81 | 8.81 | 9.05 | 8.79 | 12.17M |
| July 06, 2026 | 9 | 9.08 | 9.08 | 9.26 | 8.9 | 15.55M |
| July 03, 2026 | 8.85 | 8.97 | 8.97 | 9.06 | 8.81 | 11.4M |
| July 02, 2026 | 8.75 | 8.85 | 8.85 | 8.93 | 8.72 | 12.65M |
| July 01, 2026 | 8.44 | 8.77 | 8.77 | 8.8 | 8.36 | 16.41M |
| June 30, 2026 | 8.58 | 8.45 | 8.45 | 8.65 | 8.32 | 14.17M |
| June 29, 2026 | 8.58 | 8.69 | 8.69 | 8.74 | 8.38 | 13.53M |
| June 26, 2026 | 8.9 | 8.61 | 8.61 | 8.93 | 8.6 | 11.85M |
| June 25, 2026 | 9.01 | 8.94 | 8.94 | 9.08 | 8.85 | 10.01M |
| June 24, 2026 | 9.17 | 9.04 | 9.04 | 9.38 | 9 | 13.44M |
| June 23, 2026 | 9.04 | 9.17 | 9.17 | 9.26 | 8.99 | 12.22M |
| June 22, 2026 | 8.93 | 9.1 | 9.1 | 9.11 | 8.69 | 15.91M |
| June 18, 2026 | 9.05 | 9.01 | 9.01 | 9.13 | 8.91 | 11.17M |
AD
