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 ¥679.37 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 ¥1,207.33, while ¥1000 invested 1 year ago would be worth ¥856. This corresponds to total returns of -32.06%, 20.73%, -14.4%, respectively, with annualized returns of -3.79%, 3.84%, -14.4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 9.35 | 9.1 | 9.1 | 9.37 | 9.06 | 14.96M |
| June 16, 2026 | 9.55 | 9.37 | 9.37 | 9.6 | 9.34 | 12.42M |
| June 15, 2026 | 9.44 | 9.61 | 9.61 | 9.61 | 9.35 | 14.65M |
| June 12, 2026 | 9.32 | 9.44 | 9.44 | 9.48 | 9.18 | 12.37M |
| June 11, 2026 | 9.25 | 9.32 | 9.32 | 9.4 | 9.05 | 13.6M |
| June 10, 2026 | 9.32 | 9.32 | 9.32 | 9.46 | 9.25 | 9.51M |
| June 09, 2026 | 9.46 | 9.41 | 9.41 | 9.48 | 9.21 | 9.61M |
| June 08, 2026 | 9.5 | 9.37 | 9.37 | 9.58 | 9.32 | 12.73M |
| June 05, 2026 | 9.64 | 9.66 | 9.66 | 9.78 | 9.5 | 14.62M |
| June 04, 2026 | 9.9 | 9.64 | 9.64 | 9.95 | 9.56 | 16.08M |
| June 03, 2026 | 10.06 | 9.94 | 9.94 | 10.06 | 9.9 | 12.78M |
| 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 |
AD
