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 ¥424.03 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 ¥1,025.64, while ¥1000 invested 1 year ago would be worth ¥906.8. This corresponds to total returns of -57.6%, 2.56%, -9.32%, respectively, with annualized returns of -8.22%, 0.51%, -9.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 4.01 | 3.85 | 3.85 | 4.03 | 3.85 | 19.61M |
| June 17, 2026 | 4.1 | 4.04 | 4.04 | 4.12 | 4.03 | 12.73M |
| June 16, 2026 | 4.13 | 4.14 | 4.14 | 4.16 | 4.05 | 13.51M |
| June 15, 2026 | 4.12 | 4.13 | 4.13 | 4.17 | 4.07 | 12.73M |
| June 12, 2026 | 4.08 | 4.11 | 4.11 | 4.15 | 4.04 | 10.9M |
| June 11, 2026 | 4.16 | 4.06 | 4.06 | 4.18 | 4.04 | 14.18M |
| June 10, 2026 | 4.09 | 4.21 | 4.21 | 4.29 | 4.06 | 19.28M |
| June 09, 2026 | 4.13 | 4.11 | 4.11 | 4.15 | 4.06 | 10.9M |
| June 08, 2026 | 4.06 | 4.1 | 4.1 | 4.24 | 4.03 | 16.52M |
| June 05, 2026 | 4.13 | 4.17 | 4.17 | 4.29 | 4.08 | 19.31M |
| June 04, 2026 | 4.14 | 4.13 | 4.13 | 4.25 | 4.1 | 14.91M |
| June 03, 2026 | 4.17 | 4.18 | 4.18 | 4.22 | 4.13 | 13.79M |
| June 02, 2026 | 4.26 | 4.18 | 4.18 | 4.27 | 4.12 | 18.41M |
| June 01, 2026 | 4.17 | 4.26 | 4.26 | 4.31 | 4.16 | 14.79M |
| May 29, 2026 | 4.28 | 4.23 | 4.23 | 4.33 | 4.2 | 21.35M |
| May 28, 2026 | 4.41 | 4.29 | 4.29 | 4.41 | 4.25 | 20.75M |
| May 27, 2026 | 4.52 | 4.4 | 4.4 | 4.55 | 4.33 | 24.6M |
| May 26, 2026 | 4.5 | 4.57 | 4.57 | 4.63 | 4.44 | 23.88M |
| May 25, 2026 | 4.75 | 4.54 | 4.54 | 4.8 | 4.49 | 34.32M |
| May 22, 2026 | 4.69 | 4.79 | 4.79 | 4.86 | 4.63 | 27.08M |
| May 21, 2026 | 4.95 | 4.65 | 4.65 | 4.95 | 4.62 | 34.21M |
| May 20, 2026 | 4.85 | 4.85 | 4.85 | 4.9 | 4.73 | 29.66M |
| May 19, 2026 | 4.88 | 4.85 | 4.85 | 4.92 | 4.78 | 30.92M |
| May 18, 2026 | 4.95 | 4.86 | 4.86 | 5.03 | 4.82 | 45.46M |
| May 15, 2026 | 4.46 | 4.99 | 4.99 | 5.15 | 4.42 | 86.62M |
| May 14, 2026 | 4.65 | 4.47 | 4.47 | 4.67 | 4.47 | 21.41M |
| May 13, 2026 | 4.63 | 4.64 | 4.64 | 4.71 | 4.54 | 30.64M |
| May 12, 2026 | 4.79 | 4.62 | 4.62 | 4.81 | 4.58 | 30.67M |
| May 11, 2026 | 4.76 | 4.81 | 4.81 | 5 | 4.69 | 48.83M |
| May 08, 2026 | 4.22 | 4.78 | 4.78 | 4.82 | 4.2 | 67.37M |
| May 07, 2026 | 4.24 | 4.22 | 4.22 | 4.28 | 4.2 | 15.36M |
| May 06, 2026 | 4.28 | 4.27 | 4.27 | 4.31 | 4.24 | 14.92M |
| April 30, 2026 | 4.28 | 4.28 | 4.28 | 4.34 | 4.26 | 9.65M |
| April 29, 2026 | 4.28 | 4.3 | 4.3 | 4.35 | 4.25 | 14.25M |
| April 28, 2026 | 4.4 | 4.28 | 4.28 | 4.4 | 4.22 | 23.11M |
| April 27, 2026 | 4.35 | 4.44 | 4.44 | 4.46 | 4.31 | 15.47M |
| April 24, 2026 | 4.34 | 4.38 | 4.38 | 4.41 | 4.27 | 13.19M |
| April 23, 2026 | 4.38 | 4.33 | 4.33 | 4.43 | 4.29 | 15.82M |
| April 22, 2026 | 4.5 | 4.39 | 4.39 | 4.51 | 4.36 | 21.82M |
| April 21, 2026 | 4.55 | 4.51 | 4.51 | 4.56 | 4.48 | 10.62M |
| April 20, 2026 | 4.58 | 4.56 | 4.56 | 4.61 | 4.55 | 11.25M |
| April 17, 2026 | 4.63 | 4.59 | 4.59 | 4.64 | 4.55 | 11.71M |
| April 16, 2026 | 4.6 | 4.65 | 4.65 | 4.66 | 4.59 | 9.75M |
| April 15, 2026 | 4.62 | 4.61 | 4.61 | 4.68 | 4.59 | 11.41M |
| April 14, 2026 | 4.61 | 4.62 | 4.62 | 4.64 | 4.56 | 9.98M |
AD
