Lisheng Sports (Shanghai) Co., Ltd. (002858.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002858.SZ Historical Return
If you invested ¥1000 in Lisheng Sports (hanghai) Co., Ltd. (002858.SZ) since IPO date, it would be worth ¥1,436.1 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥759.58, while ¥1000 invested 1 year ago would be worth ¥716.16. This corresponds to total returns of 43.61%, -24.04%, -28.38%, respectively, with annualized returns of 3.85%, -5.35%, -28.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002858.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 11.01 | 10.66 | 10.66 | 11.08 | 10.66 | 3.44M |
| October 21, 2026 | 11.03 | 11 | 11 | 11.4 | 10.95 | 3.59M |
| October 20, 2026 | 10.95 | 11.01 | 11.01 | 11.16 | 10.8 | 4.17M |
| October 19, 2026 | 11.13 | 11 | 11 | 11.25 | 10.7 | 5.74M |
| October 16, 2026 | 11.28 | 11.13 | 11.13 | 11.51 | 11.06 | 5.29M |
| October 15, 2026 | 11.24 | 11.12 | 11.12 | 11.53 | 11.1 | 6.21M |
| October 14, 2026 | 11.8 | 11.53 | 11.53 | 11.85 | 11.51 | 3.97M |
| October 13, 2026 | 11.45 | 11.8 | 11.8 | 11.87 | 11.22 | 4.67M |
| October 12, 2026 | 11.7 | 11.64 | 11.64 | 11.91 | 11.47 | 6.01M |
| October 09, 2026 | 11.59 | 11.7 | 11.7 | 11.77 | 11.09 | 5.59M |
| October 08, 2026 | 11.72 | 11.71 | 11.71 | 11.88 | 11.54 | 3.76M |
| September 30, 2026 | 11.84 | 11.63 | 11.63 | 11.84 | 11.49 | 4.02M |
| September 29, 2026 | 11.54 | 11.66 | 11.66 | 11.8 | 11.4 | 3.74M |
| September 28, 2026 | 11.67 | 11.55 | 11.55 | 11.88 | 11.49 | 4.46M |
| September 24, 2026 | 11.84 | 11.66 | 11.66 | 11.99 | 11.57 | 5.9M |
| September 23, 2026 | 11.53 | 11.47 | 11.47 | 11.65 | 11.37 | 3.3M |
| September 22, 2026 | 11.53 | 11.63 | 11.63 | 11.75 | 11.52 | 4.06M |
| September 21, 2026 | 11.38 | 11.6 | 11.6 | 11.62 | 11.26 | 3.31M |
| September 18, 2026 | 11.53 | 11.33 | 11.33 | 11.6 | 11.31 | 2.93M |
| September 17, 2026 | 11.23 | 11.43 | 11.43 | 11.49 | 11.1 | 3.36M |
| September 16, 2026 | 11.72 | 11.27 | 11.27 | 11.72 | 10.96 | 3.54M |
| September 15, 2026 | 11.58 | 11.1 | 11.1 | 11.7 | 11.06 | 4.11M |
| September 11, 2026 | 12.35 | 11.64 | 11.64 | 12.35 | 11.49 | 2.99M |
| September 10, 2026 | 12.35 | 11.84 | 11.84 | 12.35 | 11.81 | 4.59M |
| September 09, 2026 | 12.35 | 12.09 | 12.09 | 12.45 | 11.91 | 6.49M |
| September 08, 2026 | 12.12 | 12.5 | 12.5 | 12.74 | 12.03 | 7.68M |
| September 07, 2026 | 12.05 | 12.15 | 12.15 | 12.27 | 11.88 | 8.63M |
| September 04, 2026 | 12.35 | 12.28 | 12.28 | 12.62 | 12.21 | 4.42M |
| September 03, 2026 | 12.44 | 12.25 | 12.25 | 12.68 | 12.15 | 5.73M |
| September 02, 2026 | 12.28 | 12.31 | 12.31 | 12.46 | 12.12 | 4.68M |
| September 01, 2026 | 11.98 | 12.39 | 12.39 | 12.47 | 11.94 | 4.73M |
| August 31, 2026 | 11.85 | 12 | 12 | 12.08 | 11.73 | 4.6M |
| August 28, 2026 | 11.69 | 11.78 | 11.78 | 11.83 | 11.66 | 2.63M |
| August 27, 2026 | 11.76 | 11.73 | 11.73 | 11.9 | 11.66 | 2.77M |
| August 26, 2026 | 11.85 | 11.78 | 11.78 | 11.93 | 11.66 | 3.18M |
| August 25, 2026 | 11.44 | 11.86 | 11.86 | 11.92 | 11.41 | 3.58M |
| August 24, 2026 | 11.63 | 11.44 | 11.44 | 11.83 | 11.34 | 2.96M |
| August 21, 2026 | 11.61 | 11.6 | 11.6 | 11.66 | 11.38 | 2.3M |
| August 20, 2026 | 11.49 | 11.68 | 11.68 | 11.71 | 11.4 | 2.71M |
| August 19, 2026 | 11.65 | 11.4 | 11.4 | 11.8 | 11.33 | 2.82M |
| August 18, 2026 | 11.78 | 11.75 | 11.75 | 11.78 | 11.58 | 2.3M |
| August 17, 2026 | 11.78 | 11.79 | 11.79 | 11.79 | 11.51 | 2.81M |
| August 14, 2026 | 11.71 | 11.66 | 11.66 | 11.83 | 11.54 | 3.04M |
| August 13, 2026 | 12.02 | 11.71 | 11.71 | 12.1 | 11.68 | 3.54M |
| August 12, 2026 | 11.82 | 12.02 | 12.02 | 12.05 | 11.8 | 2.84M |
| August 11, 2026 | 11.81 | 11.89 | 11.89 | 11.97 | 11.75 | 2.97M |
| August 10, 2026 | 11.51 | 11.91 | 11.91 | 11.94 | 11.42 | 4.16M |
| August 07, 2026 | 11.49 | 11.52 | 11.52 | 11.55 | 11.11 | 4.35M |
| August 06, 2026 | 11.63 | 11.49 | 11.49 | 11.71 | 11.33 | 3.43M |
| August 05, 2026 | 11.54 | 11.63 | 11.63 | 11.75 | 11.5 | 5.11M |
| August 04, 2026 | 11.54 | 11.53 | 11.53 | 11.8 | 11.41 | 6.8M |
| August 03, 2026 | 11.32 | 11.56 | 11.56 | 11.63 | 11.15 | 4.82M |
| July 31, 2026 | 11 | 11.32 | 11.32 | 11.35 | 10.88 | 6.04M |
| July 30, 2026 | 10.88 | 10.88 | 10.88 | 11.17 | 10.79 | 6.24M |
| July 29, 2026 | 10.58 | 10.88 | 10.88 | 11.07 | 10.56 | 6.38M |
| July 28, 2026 | 10.16 | 10.58 | 10.58 | 10.84 | 10.11 | 7.55M |
| July 27, 2026 | 10.12 | 10.28 | 10.28 | 10.29 | 9.98 | 5.53M |
| July 24, 2026 | 10.4 | 10.12 | 10.12 | 10.48 | 10.08 | 8.41M |
| July 23, 2026 | 10.36 | 10.72 | 10.72 | 10.82 | 10.2 | 11.64M |
| July 22, 2026 | 10.06 | 10.23 | 10.23 | 10.41 | 10.05 | 5.06M |
AD
