Monalisa Group CO.,Ltd (002918.SZ) SHZ

Currency In CNY

002918.SZ Historical Return

If you invested ¥1000 in Monalisa Group CO.,Ltd (002918.SZ) since IPO date, it would be worth ¥652.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥401.35, while ¥1000 invested 1 year ago would be worth ¥876.3. This corresponds to total returns of -34.77%, -59.87%, -12.37%, respectively, with annualized returns of -4.8%, -16.69%, -12.37%.

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

002918.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	9.91	10.13	10.13	10.17	9.74	9.15M
August 20, 2026	9.82	9.99	9.99	10.14	9.8	10.49M
August 19, 2026	10.12	9.78	9.78	10.3	9.75	14.7M
August 18, 2026	10.3	10.07	10.07	10.33	10.01	18.8M
August 17, 2026	10	10.48	10.48	10.85	9.89	21.53M
August 14, 2026	10	9.97	9.97	10.04	9.74	8.33M
August 13, 2026	10.22	10.01	10.01	10.3	9.96	11.34M
August 12, 2026	9.88	10.13	10.13	10.14	9.84	10.7M
August 11, 2026	9.87	9.88	9.88	10.03	9.75	11.32M
August 10, 2026	9.9	10.01	10.01	10.1	9.73	15.49M
August 07, 2026	9.73	9.78	9.78	9.97	9.43	14.7M
August 06, 2026	9.58	9.76	9.76	9.83	9.51	12.42M
August 05, 2026	9.57	9.63	9.63	9.75	9.46	10.09M
August 04, 2026	9.64	9.6	9.6	9.68	9.4	12.88M
August 03, 2026	9.35	9.53	9.53	9.65	9.35	13.29M
July 31, 2026	9.17	9.17	9.17	9.32	9.08	12.94M
July 30, 2026	9.29	9	9	9.32	8.93	13.41M
July 29, 2026	9.13	9.38	9.38	9.45	9.13	17.77M
July 28, 2026	9.24	9.21	9.21	9.3	9.06	18.44M
July 27, 2026	8.46	9.33	9.33	9.33	8.43	9.92M
July 24, 2026	8.69	8.48	8.48	8.77	8.47	6.82M
July 23, 2026	8.56	8.76	8.76	8.79	8.48	7.49M
July 22, 2026	8.55	8.53	8.53	8.75	8.44	10.28M
July 21, 2026	8.7	8.56	8.56	8.9	8.04	18.1M
July 20, 2026	9.15	8.67	8.67	9.21	8.54	14.41M
July 17, 2026	9.36	9.04	9.04	9.51	8.99	13.55M
July 16, 2026	9.27	9.36	9.36	9.62	9.16	10.83M
July 15, 2026	9.15	9.35	9.35	9.44	8.95	17.63M
July 14, 2026	8.71	8.85	8.85	8.88	8.56	8.18M
July 13, 2026	9.38	8.75	8.75	9.46	8.72	10.4M
July 10, 2026	9.16	9.4	9.4	9.69	9.1	12.09M
July 09, 2026	9.3	9.17	9.17	9.33	8.89	8.11M
July 08, 2026	9.59	9.24	9.24	9.59	9.22	7.32M
July 07, 2026	10	9.57	9.57	10.02	9.53	8.29M
July 06, 2026	10.29	10	10	10.47	10	7.88M
July 03, 2026	10.24	10.29	10.29	10.53	10.1	9.88M
July 02, 2026	10.25	10.14	10.14	10.44	10.09	11.41M
July 01, 2026	10.19	10.25	10.25	10.39	10	11.69M
June 30, 2026	9.98	10.05	10.05	10.09	9.82	10.63M
June 29, 2026	10.14	9.97	9.97	10.56	9.72	12.92M
June 26, 2026	10.19	9.95	9.95	10.31	9.86	11.44M
June 25, 2026	10.62	10.24	10.24	10.75	10.14	13.49M
June 24, 2026	10.96	10.68	10.68	11.05	10.54	13.52M
June 23, 2026	11.2	11.02	11.02	11.47	11	18.24M
June 22, 2026	11.63	11.11	11.11	12	10.96	26.44M
June 18, 2026	12.23	11.43	11.43	12.69	11.36	39.91M
June 17, 2026	11.29	12.53	12.53	12.53	11.21	26.79M
June 16, 2026	11.55	11.39	11.39	11.58	11.14	16.88M
June 15, 2026	11.7	11.55	11.55	12.05	11.47	12.53M
June 12, 2026	11.83	11.65	11.65	12	11.51	12.56M
June 11, 2026	11.51	11.64	11.64	11.9	11.3	11.03M
June 10, 2026	11.88	11.67	11.67	12.26	11.49	11.62M
June 09, 2026	11.82	12.02	12.02	12.1	11.37	16.59M
June 08, 2026	11.71	11.67	11.67	12.37	11.53	15.21M
June 05, 2026	12.35	12.3	12.3	12.79	11.83	17M
June 04, 2026	12.56	12.42	12.42	12.73	12.15	16.39M
June 03, 2026	12.69	12.75	12.75	13.14	12.54	24.74M
June 02, 2026	12.78	12.45	12.45	13.25	12.35	29.54M
June 01, 2026	12.5	12.93	12.93	13.6	12.12	35.12M
May 29, 2026	15.39	13.46	13.46	15.86	13.46	38.15M