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

16.68

-0.88(-5.01%)

Updated at June 02 03:04PM

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 ¥2,221.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,633.69, while ¥1000 invested 1 year ago would be worth ¥810.1. This corresponds to total returns of 122.1%, 63.37%, -18.99%, respectively, with annualized returns of 9.11%, 10.31%, -18.99%.

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
June 02, 2026	17.34	16.68	16.68	17.81	16.43	10.46M
June 01, 2026	16.79	17.56	17.56	18.14	16.74	13.79M
May 29, 2026	16.96	16.49	16.49	17.09	16.36	3.12M
May 28, 2026	16.74	16.88	16.88	17.1	16.43	3.61M
May 27, 2026	16.99	16.74	16.74	17.19	16.66	3.22M
May 26, 2026	17.16	16.99	16.99	17.39	16.81	3.11M
May 25, 2026	17.69	17.23	17.23	17.87	17.01	2.96M
May 22, 2026	17.59	17.48	17.48	17.62	17.21	2.76M
May 21, 2026	18.49	17.44	17.44	18.49	17.4	3.83M
May 20, 2026	19.03	18.2	18.2	19.1	18.03	3.97M
May 19, 2026	18.91	18.7	18.7	19.08	18.46	3.08M
May 18, 2026	18.49	18.85	18.85	18.89	18.27	4.65M
May 15, 2026	18.66	18.56	18.56	19.05	18.42	3.46M
May 14, 2026	18.99	18.57	18.57	19.09	18.5	2.81M
May 13, 2026	19.22	18.97	18.97	19.27	18.94	2.93M
May 12, 2026	19.53	19.13	19.13	19.58	19.02	2.88M
May 11, 2026	19.3	19.58	19.58	19.67	18.85	5.36M
May 08, 2026	18.88	19.3	19.3	19.36	18.84	4.01M
May 07, 2026	18.89	18.97	18.97	19.15	18.83	3.67M
May 06, 2026	18.85	18.78	18.78	18.98	18.57	4.42M
April 30, 2026	18.34	18.53	18.53	18.72	18.34	2.96M
April 29, 2026	18.32	18.43	18.43	18.72	18.3	3.74M
April 28, 2026	19	18.42	18.42	19.15	18.32	6.67M
April 27, 2026	18.28	19.03	19.03	19.18	18.28	13.18M
April 24, 2026	17.48	17.45	17.45	17.93	17.27	5.11M
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