Shifeng Cultural Development Co., Ltd. (002862.SZ) SHZ

17.55

+0.05(+0.29%)

Updated at April 24 02:00PM

Currency In CNY

002862.SZ Historical Return

If you invested ¥1000 in Shifeng Cultural Development Co., Ltd. (002862.SZ) since IPO date, it would be worth ¥2,330.23 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,314.81, while ¥1000 invested 1 year ago would be worth ¥1,061.89. This corresponds to total returns of 133.02%, 131.48%, 6.19%, respectively, with annualized returns of 9.81%, 18.29%, 6.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002862.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	17.84	17.5	17.5	18.1	17.37	3.24M
April 22, 2026	17.1	17.82	17.82	17.92	17	5.57M
April 21, 2026	17.21	17.12	17.12	17.25	17	1.7M
April 20, 2026	17.1	17.2	17.2	17.27	16.91	2.15M
April 17, 2026	17.16	17.04	17.04	17.19	16.9	2.11M
April 16, 2026	17.1	17.15	17.15	17.2	16.85	2.8M
April 15, 2026	17.34	17.11	17.11	17.4	17.06	2.16M
April 14, 2026	17.48	17.34	17.34	17.48	17.1	3.31M
April 13, 2026	17.31	17.22	17.22	17.75	17.2	3.94M
April 10, 2026	16.9	17.27	17.27	17.71	16.88	5.51M
April 09, 2026	16.94	16.76	16.76	17.06	16.59	3.08M
April 08, 2026	16.82	16.94	16.94	17.13	16.64	4.44M
April 07, 2026	15.85	16.52	16.52	16.76	15.85	5.53M
April 03, 2026	16.68	15.64	15.64	16.8	15.55	4.35M
April 02, 2026	16.01	16.48	16.48	16.51	15.81	5.55M
April 01, 2026	16.2	16.05	16.05	16.2	15.82	3.72M
March 31, 2026	16.2	15.9	15.9	16.29	15.85	2.46M
March 30, 2026	16	16.09	16.09	16.49	15.92	2.18M
March 27, 2026	15.72	16.16	16.16	16.25	15.69	2.3M
March 26, 2026	16.4	15.97	15.97	16.54	15.78	2.77M
March 25, 2026	16.2	16.31	16.31	16.43	16.08	2.61M
March 24, 2026	15.62	15.98	15.98	16.02	15.36	3.59M
March 23, 2026	16	15.33	15.33	16.21	15.15	4.72M
March 20, 2026	16.62	16.14	16.14	16.8	16.14	3.3M
March 19, 2026	16.93	16.62	16.62	16.98	16.54	3M
March 18, 2026	16.83	17.07	17.07	17.1	16.75	2.1M
March 17, 2026	17.4	16.83	16.83	17.4	16.8	2.59M
March 16, 2026	16.85	17.29	17.29	17.35	16.75	3.33M
March 13, 2026	17.03	16.89	16.89	17.34	16.89	3.84M
March 12, 2026	17.64	17.26	17.26	17.73	17.1	5.7M
March 11, 2026	17.65	17.72	17.72	19.09	17.65	9.42M
March 10, 2026	17.01	17.44	17.41	17.46	16.57	5.17M
March 09, 2026	16.4	16.37	16.37	16.61	16.16	6.26M
March 06, 2026	17.01	16.77	16.77	17.03	16.54	11.21M
March 05, 2026	16.8	17.53	17.53	18.24	16.62	12.86M
March 04, 2026	18.38	16.48	16.58	18.38	16.41	2.24M
March 03, 2026	17.81	16.78	16.78	17.81	16.73	5.19M
March 02, 2026	18.05	17.64	17.64	18.1	17.36	5.24M
February 27, 2026	18.38	18.24	18.24	18.45	18.1	3.42M
February 26, 2026	18.8	18.23	18.23	18.8	18.14	4.52M
February 25, 2026	18.9	18.79	18.79	18.97	18.71	2.66M
February 24, 2026	18.9	18.74	18.74	19.04	18.61	3.19M
February 13, 2026	19.01	18.86	18.86	19.14	18.82	2.99M
February 12, 2026	19.22	18.96	18.96	19.47	18.96	3.57M
February 11, 2026	19.46	19.25	19.25	19.68	18.94	7.35M
February 10, 2026	19.15	19.56	19.56	19.93	19.01	7.47M
February 09, 2026	18.75	19.07	19.07	19.17	18.5	5.59M
February 06, 2026	18.71	18.57	18.57	18.81	18.31	5.11M
February 05, 2026	18.55	18.75	18.75	19.32	18.55	6.59M
February 04, 2026	18.8	18.7	18.7	19.28	18.52	5.09M
February 03, 2026	18.39	18.79	18.79	18.8	18.07	4.92M
February 02, 2026	17.33	18.4	18.4	18.79	17.31	7.13M
January 30, 2026	18.54	18.38	18.38	18.67	18.27	3.45M
January 29, 2026	18.6	18.72	18.72	19.08	18.3	4.78M
January 28, 2026	19.16	18.66	18.66	19.27	18.61	5.09M
January 27, 2026	19.28	19.15	19.15	19.47	18.57	6.96M
January 26, 2026	19.49	19.31	19.31	19.66	18.97	8.21M
January 23, 2026	19.4	19.49	19.49	19.71	19.3	4.57M
January 22, 2026	19.34	19.38	19.38	19.58	19.25	4.95M
January 21, 2026	19.47	19.45	19.45	19.58	19.02	5.71M