Shifeng Cultural Development Co., Ltd. (002862.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002862.SZ Historical Return
If you invested ¥1000 in Shifeng Cultural Development Co., Ltd. (002862.SZ) since IPO date, it would be worth ¥1,833.56 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,234.98, while ¥1000 invested 1 year ago would be worth ¥739.53. This corresponds to total returns of 83.36%, 23.5%, -26.05%, respectively, with annualized returns of 6.56%, 4.31%, -26.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002862.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 15.21 | 15.03 | 15.03 | 15.63 | 14.95 | 5.58M |
| October 20, 2026 | 14.66 | 15.19 | 15.19 | 15.66 | 14.44 | 7.99M |
| October 19, 2026 | 15.04 | 14.7 | 14.7 | 15.04 | 14.1 | 6.65M |
| October 16, 2026 | 15.47 | 15.05 | 15.05 | 15.81 | 14.92 | 6.26M |
| October 15, 2026 | 15.7 | 15.31 | 15.31 | 16.08 | 15.25 | 10.56M |
| October 14, 2026 | 15.75 | 15.92 | 15.92 | 16.38 | 15.3 | 15.72M |
| October 13, 2026 | 14.47 | 15.95 | 15.95 | 15.95 | 14.07 | 10.41M |
| October 12, 2026 | 14.68 | 14.5 | 14.5 | 14.81 | 14.18 | 3.36M |
| October 09, 2026 | 14.47 | 14.68 | 14.68 | 14.68 | 13.59 | 4.84M |
| October 08, 2026 | 14.66 | 14.33 | 14.33 | 14.68 | 14.16 | 3.73M |
| September 30, 2026 | 15.36 | 14.66 | 14.66 | 15.4 | 14.63 | 4.07M |
| September 29, 2026 | 14.95 | 15.16 | 15.16 | 15.34 | 14.53 | 5.71M |
| September 28, 2026 | 15.69 | 14.95 | 14.95 | 15.85 | 14.8 | 7.18M |
| September 24, 2026 | 15.49 | 15.35 | 15.35 | 15.69 | 15.2 | 3.44M |
| September 23, 2026 | 16 | 15.7 | 15.7 | 16 | 15.53 | 3.14M |
| September 22, 2026 | 15.45 | 16.09 | 16.09 | 16.09 | 15.45 | 4.23M |
| September 21, 2026 | 15.42 | 15.83 | 15.83 | 15.86 | 15.29 | 4.57M |
| September 18, 2026 | 15.45 | 15.38 | 15.38 | 15.74 | 15.2 | 4.71M |
| September 17, 2026 | 14.86 | 15.42 | 15.42 | 15.64 | 14.69 | 7.23M |
| September 16, 2026 | 14.82 | 14.92 | 14.92 | 15.18 | 14.63 | 8.05M |
| September 15, 2026 | 15.78 | 14.79 | 14.79 | 15.85 | 14.73 | 8.39M |
| September 11, 2026 | 15.8 | 15.92 | 15.92 | 16.03 | 15.69 | 6.87M |
| September 10, 2026 | 14.6 | 15.78 | 15.78 | 16.27 | 14.6 | 6.97M |
| September 09, 2026 | 14.6 | 16.04 | 16.04 | 16.24 | 14.6 | 7.98M |
| September 08, 2026 | 15.97 | 16.2 | 16.2 | 16.42 | 15.68 | 14.67M |
| September 07, 2026 | 15.86 | 16.05 | 16.05 | 16.39 | 15.28 | 19.4M |
| September 04, 2026 | 14.6 | 16.04 | 16.04 | 16.04 | 14.55 | 11.95M |
| September 03, 2026 | 14.75 | 14.58 | 14.58 | 15.09 | 14.49 | 6.2M |
| September 02, 2026 | 15 | 14.75 | 14.75 | 15.88 | 14.56 | 10.43M |
| September 01, 2026 | 14.55 | 15.31 | 15.31 | 15.94 | 14.43 | 17.35M |
| August 31, 2026 | 14.45 | 14.83 | 14.83 | 15.53 | 13.77 | 16.89M |
| August 28, 2026 | 14.02 | 14.12 | 14.12 | 14.32 | 13.78 | 3.18M |
| August 27, 2026 | 13.69 | 13.85 | 13.85 | 13.98 | 13.52 | 2.44M |
| August 26, 2026 | 13.75 | 13.64 | 13.64 | 13.85 | 13.57 | 1.79M |
| August 25, 2026 | 13.25 | 13.76 | 13.76 | 13.76 | 13.18 | 2.1M |
| August 24, 2026 | 13.59 | 13.28 | 13.28 | 13.7 | 13.12 | 2.17M |
| August 21, 2026 | 13.36 | 13.45 | 13.45 | 13.52 | 13.1 | 2.15M |
| August 20, 2026 | 13.29 | 13.47 | 13.47 | 13.55 | 13.16 | 2.36M |
| August 19, 2026 | 13.63 | 13.17 | 13.17 | 13.63 | 13.12 | 2.76M |
| August 18, 2026 | 13.95 | 13.64 | 13.64 | 13.96 | 13.5 | 2.66M |
| August 17, 2026 | 13.89 | 13.91 | 13.91 | 14 | 13.65 | 2.93M |
| August 14, 2026 | 13.78 | 13.89 | 13.89 | 13.92 | 13.54 | 3.62M |
| August 13, 2026 | 13.74 | 13.81 | 13.81 | 14.16 | 13.65 | 4.89M |
| August 12, 2026 | 13.74 | 13.75 | 13.75 | 13.85 | 13.62 | 2.99M |
| August 11, 2026 | 13.79 | 13.72 | 13.72 | 13.9 | 13.6 | 2.87M |
| August 10, 2026 | 13.58 | 13.82 | 13.82 | 13.88 | 13.41 | 3.99M |
| August 07, 2026 | 13.67 | 13.47 | 13.47 | 13.72 | 13.13 | 3.77M |
| August 06, 2026 | 13.74 | 13.67 | 13.67 | 13.97 | 13.4 | 3.27M |
| August 05, 2026 | 13.61 | 13.75 | 13.75 | 13.83 | 13.4 | 3.88M |
| August 04, 2026 | 13.31 | 13.62 | 13.62 | 13.64 | 13.21 | 3.94M |
| August 03, 2026 | 13.4 | 13.27 | 13.27 | 13.5 | 13.03 | 4.25M |
| July 31, 2026 | 12.7 | 13.43 | 13.43 | 13.69 | 12.7 | 5.96M |
| July 30, 2026 | 12.85 | 12.73 | 12.73 | 13.33 | 12.71 | 3.8M |
| July 29, 2026 | 12.55 | 12.88 | 12.88 | 12.92 | 12.46 | 3.35M |
| July 28, 2026 | 12.25 | 12.5 | 12.5 | 12.72 | 12.12 | 3.14M |
| July 27, 2026 | 11.72 | 12.25 | 12.25 | 12.35 | 11.61 | 3.24M |
| July 23, 2026 | 11.81 | 12.14 | 12.14 | 12.16 | 11.74 | 2.6M |
| July 22, 2026 | 11.72 | 11.9 | 11.9 | 12.08 | 11.72 | 3.46M |
| July 21, 2026 | 12.11 | 11.95 | 11.95 | 12.21 | 11.3 | 5.18M |
| July 20, 2026 | 12.31 | 12.11 | 12.11 | 12.9 | 11.91 | 5.22M |
AD
