Youngy Health Co., Ltd. (300247.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300247.SZ Historical Return
If you invested ¥1000 in Youngy Health Co., Ltd. (300247.SZ) 10 years ago, it would be worth ¥356.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,039.76, while ¥1000 invested 1 year ago would be worth ¥703.93. This corresponds to total returns of -64.4%, 3.98%, -29.61%, respectively, with annualized returns of -9.81%, 0.78%, -29.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300247.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.45 | 3.46 | 3.46 | 3.47 | 3.4 | 12.61M |
| November 10, 2026 | 3.39 | 3.45 | 3.45 | 3.45 | 3.38 | 16.18M |
| November 09, 2026 | 3.42 | 3.37 | 3.37 | 3.42 | 3.35 | 11.62M |
| November 06, 2026 | 3.35 | 3.39 | 3.39 | 3.41 | 3.32 | 16.47M |
| November 05, 2026 | 3.38 | 3.43 | 3.43 | 3.46 | 3.36 | 23.4M |
| November 04, 2026 | 3.42 | 3.44 | 3.44 | 3.5 | 3.33 | 38.66M |
| November 03, 2026 | 3.34 | 3.54 | 3.54 | 3.85 | 3.34 | 49.98M |
| November 02, 2026 | 3.25 | 3.29 | 3.29 | 3.31 | 3.17 | 11.44M |
| October 30, 2026 | 3.26 | 3.23 | 3.23 | 3.37 | 3.21 | 11.03M |
| October 29, 2026 | 3.36 | 3.28 | 3.28 | 3.37 | 3.28 | 7.45M |
| October 28, 2026 | 3.33 | 3.36 | 3.36 | 3.39 | 3.3 | 8.59M |
| October 27, 2026 | 3.44 | 3.33 | 3.33 | 3.48 | 3.32 | 8.74M |
| October 26, 2026 | 3.45 | 3.45 | 3.45 | 3.48 | 3.39 | 8.48M |
| October 23, 2026 | 3.35 | 3.45 | 3.45 | 3.47 | 3.24 | 11.83M |
| October 22, 2026 | 3.45 | 3.38 | 3.38 | 3.47 | 3.37 | 9.1M |
| October 21, 2026 | 3.52 | 3.45 | 3.45 | 3.54 | 3.44 | 7.54M |
| October 20, 2026 | 3.45 | 3.49 | 3.49 | 3.51 | 3.45 | 6.83M |
| October 19, 2026 | 3.5 | 3.46 | 3.46 | 3.53 | 3.4 | 11.3M |
| October 16, 2026 | 3.56 | 3.52 | 3.52 | 3.61 | 3.49 | 13.11M |
| October 15, 2026 | 3.51 | 3.51 | 3.51 | 3.58 | 3.5 | 11.11M |
| October 14, 2026 | 3.74 | 3.59 | 3.59 | 3.78 | 3.57 | 22.94M |
| October 13, 2026 | 3.74 | 3.76 | 3.76 | 3.82 | 3.68 | 18.8M |
| October 12, 2026 | 3.8 | 3.79 | 3.79 | 3.81 | 3.72 | 13.73M |
| October 09, 2026 | 3.67 | 3.78 | 3.78 | 3.79 | 3.64 | 16.86M |
| October 08, 2026 | 3.68 | 3.66 | 3.66 | 3.74 | 3.64 | 8.56M |
| September 30, 2026 | 3.71 | 3.68 | 3.68 | 3.72 | 3.65 | 8.24M |
| September 29, 2026 | 3.7 | 3.69 | 3.69 | 3.72 | 3.65 | 7.52M |
| September 28, 2026 | 3.76 | 3.69 | 3.69 | 3.77 | 3.66 | 8.23M |
| September 24, 2026 | 3.74 | 3.75 | 3.75 | 3.79 | 3.73 | 8.03M |
| September 23, 2026 | 3.77 | 3.75 | 3.75 | 3.8 | 3.74 | 9.27M |
| September 22, 2026 | 3.61 | 3.78 | 3.78 | 3.8 | 3.61 | 16.39M |
| September 21, 2026 | 3.58 | 3.73 | 3.73 | 3.75 | 3.58 | 15.2M |
| September 18, 2026 | 3.61 | 3.59 | 3.59 | 3.65 | 3.57 | 9.27M |
| September 17, 2026 | 3.58 | 3.6 | 3.6 | 3.62 | 3.55 | 6.53M |
| September 16, 2026 | 3.56 | 3.6 | 3.6 | 3.62 | 3.55 | 5.86M |
| September 15, 2026 | 3.72 | 3.57 | 3.57 | 3.72 | 3.56 | 8.59M |
| September 11, 2026 | 3.75 | 3.65 | 3.65 | 3.75 | 3.61 | 13.33M |
| September 10, 2026 | 3.75 | 3.75 | 3.75 | 3.79 | 3.69 | 9.49M |
| September 09, 2026 | 3.75 | 3.77 | 3.77 | 3.83 | 3.75 | 9.75M |
| September 08, 2026 | 3.75 | 3.82 | 3.82 | 3.84 | 3.73 | 13.13M |
| September 07, 2026 | 3.76 | 3.76 | 3.76 | 3.78 | 3.73 | 6.72M |
| September 04, 2026 | 3.75 | 3.74 | 3.74 | 3.81 | 3.72 | 10.62M |
| September 03, 2026 | 3.81 | 3.74 | 3.74 | 3.84 | 3.72 | 10.69M |
| September 02, 2026 | 3.85 | 3.81 | 3.81 | 3.87 | 3.78 | 10.98M |
| September 01, 2026 | 3.79 | 3.87 | 3.87 | 3.88 | 3.78 | 14.17M |
| August 31, 2026 | 3.78 | 3.79 | 3.79 | 3.8 | 3.73 | 9.8M |
| August 28, 2026 | 3.8 | 3.79 | 3.79 | 3.82 | 3.76 | 9.62M |
| August 27, 2026 | 3.8 | 3.79 | 3.79 | 3.83 | 3.77 | 10.34M |
| August 26, 2026 | 3.76 | 3.8 | 3.8 | 3.83 | 3.72 | 12.82M |
| August 25, 2026 | 3.66 | 3.77 | 3.77 | 3.78 | 3.64 | 11.86M |
| August 24, 2026 | 3.7 | 3.67 | 3.67 | 3.71 | 3.63 | 8.52M |
| August 21, 2026 | 3.71 | 3.69 | 3.69 | 3.72 | 3.63 | 10.08M |
| August 20, 2026 | 3.64 | 3.72 | 3.72 | 3.75 | 3.64 | 12.76M |
| August 19, 2026 | 3.74 | 3.63 | 3.63 | 3.77 | 3.62 | 14.38M |
| August 18, 2026 | 3.85 | 3.76 | 3.76 | 3.86 | 3.75 | 17.36M |
| August 17, 2026 | 3.83 | 3.87 | 3.87 | 3.91 | 3.77 | 21.02M |
| August 14, 2026 | 3.94 | 3.87 | 3.87 | 4.04 | 3.83 | 33.46M |
| August 13, 2026 | 3.82 | 3.84 | 3.84 | 3.96 | 3.76 | 35.32M |
| August 12, 2026 | 3.76 | 3.82 | 3.82 | 3.84 | 3.74 | 15.9M |
| August 11, 2026 | 3.9 | 3.76 | 3.76 | 3.93 | 3.75 | 22.32M |
AD
