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 ¥377.85 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥945.6, while ¥1000 invested 1 year ago would be worth ¥841.01. This corresponds to total returns of -62.22%, -5.44%, -15.9%, respectively, with annualized returns of -9.27%, -1.11%, -15.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3.8 | 3.87 | 3.87 | 3.9 | 3.78 | 11.36M |
| August 07, 2026 | 3.81 | 3.79 | 3.79 | 3.88 | 3.72 | 15.77M |
| August 06, 2026 | 3.86 | 3.8 | 3.8 | 3.86 | 3.75 | 12.64M |
| August 05, 2026 | 3.88 | 3.87 | 3.87 | 3.9 | 3.83 | 9.32M |
| August 04, 2026 | 3.87 | 3.88 | 3.88 | 3.97 | 3.84 | 11.65M |
| August 03, 2026 | 3.79 | 3.86 | 3.86 | 3.86 | 3.76 | 8.78M |
| July 31, 2026 | 3.75 | 3.79 | 3.79 | 3.81 | 3.75 | 8.54M |
| July 30, 2026 | 3.78 | 3.75 | 3.75 | 3.83 | 3.71 | 8.69M |
| July 29, 2026 | 3.75 | 3.8 | 3.8 | 3.83 | 3.75 | 9.11M |
| July 28, 2026 | 3.73 | 3.77 | 3.77 | 3.82 | 3.7 | 10.24M |
| July 27, 2026 | 3.64 | 3.73 | 3.73 | 3.74 | 3.62 | 7.52M |
| July 24, 2026 | 3.69 | 3.64 | 3.64 | 3.71 | 3.62 | 6.98M |
| July 23, 2026 | 3.59 | 3.72 | 3.72 | 3.73 | 3.57 | 10.54M |
| July 22, 2026 | 3.61 | 3.59 | 3.59 | 3.71 | 3.56 | 10.9M |
| July 21, 2026 | 3.58 | 3.59 | 3.59 | 3.61 | 3.47 | 13.71M |
| July 20, 2026 | 3.61 | 3.57 | 3.57 | 3.69 | 3.52 | 12.04M |
| July 17, 2026 | 3.72 | 3.6 | 3.6 | 3.79 | 3.58 | 15.82M |
| July 16, 2026 | 3.67 | 3.73 | 3.73 | 3.76 | 3.64 | 9.51M |
| July 15, 2026 | 3.64 | 3.68 | 3.68 | 3.75 | 3.62 | 10.64M |
| July 14, 2026 | 3.57 | 3.65 | 3.65 | 3.67 | 3.54 | 9.85M |
| July 13, 2026 | 3.68 | 3.58 | 3.58 | 3.71 | 3.57 | 11.59M |
| July 10, 2026 | 3.65 | 3.71 | 3.71 | 3.76 | 3.58 | 11.2M |
| July 09, 2026 | 3.67 | 3.65 | 3.65 | 3.71 | 3.57 | 9.67M |
| July 08, 2026 | 3.71 | 3.7 | 3.7 | 3.74 | 3.63 | 9.91M |
| July 07, 2026 | 3.73 | 3.72 | 3.72 | 3.83 | 3.66 | 14.41M |
| July 06, 2026 | 3.82 | 3.73 | 3.73 | 3.84 | 3.72 | 10.54M |
| July 03, 2026 | 3.78 | 3.82 | 3.82 | 3.86 | 3.75 | 12.12M |
| July 02, 2026 | 3.8 | 3.76 | 3.76 | 3.89 | 3.75 | 11.94M |
| July 01, 2026 | 3.68 | 3.79 | 3.79 | 3.84 | 3.66 | 13.14M |
| June 30, 2026 | 3.61 | 3.67 | 3.67 | 3.7 | 3.58 | 14.19M |
| June 29, 2026 | 3.6 | 3.65 | 3.65 | 3.71 | 3.46 | 18.05M |
| June 26, 2026 | 3.76 | 3.6 | 3.6 | 3.76 | 3.59 | 14.49M |
| June 25, 2026 | 3.89 | 3.77 | 3.77 | 3.9 | 3.71 | 14.91M |
| June 24, 2026 | 3.93 | 3.9 | 3.9 | 3.99 | 3.8 | 12.95M |
| June 23, 2026 | 3.97 | 3.96 | 3.96 | 4 | 3.92 | 12.08M |
| June 22, 2026 | 3.83 | 4 | 4 | 4.05 | 3.7 | 21.49M |
AD
