Monalisa Group CO.,Ltd (002918.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002918.SZ Historical Return
If you invested ¥1000 in Monalisa Group CO.,Ltd (002918.SZ) since IPO date, it would be worth ¥588.54 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥462.08, while ¥1000 invested 1 year ago would be worth ¥594.66. This corresponds to total returns of -41.15%, -53.79%, -40.53%, respectively, with annualized returns of -5.78%, -14.3%, -40.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002918.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9 | 9.14 | 9.14 | 9.2 | 8.97 | 4.61M |
| November 10, 2026 | 9.08 | 9.05 | 9.05 | 9.08 | 8.96 | 3.8M |
| November 09, 2026 | 9.11 | 8.94 | 8.94 | 9.15 | 8.93 | 4.81M |
| November 06, 2026 | 9 | 9.02 | 9.02 | 9.19 | 8.95 | 5.19M |
| November 05, 2026 | 9 | 9.32 | 9.32 | 9.43 | 8.96 | 7.21M |
| November 04, 2026 | 8.99 | 9.03 | 9.03 | 9.04 | 8.71 | 8.63M |
| November 03, 2026 | 8.75 | 8.8 | 8.8 | 9.03 | 8.67 | 7.01M |
| November 02, 2026 | 8.59 | 8.75 | 8.75 | 8.82 | 8.43 | 7.72M |
| October 30, 2026 | 8.75 | 8.57 | 8.57 | 8.98 | 8.57 | 6.12M |
| October 29, 2026 | 9.13 | 8.91 | 8.91 | 9.13 | 8.89 | 6.35M |
| October 28, 2026 | 9.04 | 9.14 | 9.14 | 9.27 | 8.9 | 6.23M |
| October 27, 2026 | 9.29 | 8.99 | 8.99 | 9.42 | 8.98 | 4.38M |
| October 26, 2026 | 9.33 | 9.25 | 9.25 | 9.43 | 9.08 | 5.85M |
| October 23, 2026 | 9.01 | 9.33 | 9.33 | 9.36 | 8.65 | 8.97M |
| October 22, 2026 | 9.55 | 9.22 | 9.22 | 9.68 | 9.2 | 5.52M |
| October 21, 2026 | 9.8 | 9.58 | 9.58 | 9.89 | 9.54 | 5.23M |
| October 20, 2026 | 9.54 | 9.7 | 9.7 | 9.82 | 9.46 | 6.46M |
| October 19, 2026 | 9.62 | 9.57 | 9.57 | 9.65 | 9.28 | 7.57M |
| October 16, 2026 | 9.53 | 9.67 | 9.67 | 9.99 | 9.5 | 11.24M |
| October 15, 2026 | 9.68 | 9.45 | 9.45 | 9.75 | 9.42 | 7.4M |
| October 14, 2026 | 10.1 | 9.91 | 9.91 | 10.26 | 9.89 | 6.5M |
| October 13, 2026 | 9.97 | 10.19 | 10.19 | 10.29 | 9.73 | 8.62M |
| October 12, 2026 | 10.59 | 10.12 | 10.12 | 10.59 | 10.1 | 7.59M |
| October 09, 2026 | 10.52 | 10.64 | 10.64 | 10.66 | 10.05 | 10.18M |
| October 08, 2026 | 10.55 | 10.65 | 10.65 | 11.01 | 10.51 | 12.06M |
| September 30, 2026 | 10.58 | 10.64 | 10.64 | 10.76 | 10.24 | 10.97M |
| September 29, 2026 | 10.4 | 10.52 | 10.52 | 10.62 | 10.31 | 11.99M |
| September 28, 2026 | 10.66 | 10.57 | 10.57 | 11.22 | 10.49 | 18.35M |
| September 24, 2026 | 10.54 | 10.56 | 10.56 | 10.88 | 10.47 | 19.18M |
| September 23, 2026 | 11.09 | 10.86 | 10.86 | 11.54 | 10.83 | 24.1M |
| September 22, 2026 | 11.09 | 11.33 | 11.33 | 11.42 | 11.09 | 18.8M |
| September 21, 2026 | 11.18 | 11.31 | 11.31 | 11.35 | 11.05 | 20.55M |
| September 18, 2026 | 11.09 | 11.1 | 11.1 | 11.2 | 11 | 17.5M |
| September 17, 2026 | 11.03 | 11.04 | 11.04 | 11.2 | 10.9 | 15.64M |
| September 16, 2026 | 11.23 | 11.14 | 11.14 | 11.35 | 11.06 | 19.94M |
| September 15, 2026 | 11.7 | 11.31 | 11.31 | 11.7 | 11.26 | 31.34M |
| September 11, 2026 | 11.08 | 10.64 | 10.64 | 11.23 | 10.5 | 24.12M |
| September 10, 2026 | 10.7 | 11.24 | 11.24 | 11.75 | 10.58 | 34.91M |
| September 09, 2026 | 11 | 10.75 | 10.75 | 11.02 | 10.64 | 11.61M |
| September 08, 2026 | 10.92 | 10.99 | 10.99 | 11.06 | 10.84 | 10.47M |
| September 07, 2026 | 10.98 | 10.91 | 10.91 | 11.14 | 10.9 | 11.53M |
| September 04, 2026 | 11.08 | 10.94 | 10.94 | 11.26 | 10.85 | 15.6M |
| September 03, 2026 | 11.26 | 11.02 | 11.02 | 11.31 | 11.02 | 19.22M |
| September 02, 2026 | 11.48 | 11.22 | 11.22 | 11.75 | 11.06 | 29.11M |
| September 01, 2026 | 11.39 | 11.71 | 11.71 | 12 | 11.18 | 46.97M |
| August 31, 2026 | 12.1 | 11.5 | 11.5 | 12.46 | 11.33 | 59.05M |
| August 28, 2026 | 10.4 | 11.33 | 11.33 | 11.33 | 10.28 | 23.36M |
| August 27, 2026 | 10.03 | 10.3 | 10.3 | 10.3 | 10 | 11.03M |
| August 26, 2026 | 10.19 | 10.07 | 10.07 | 10.19 | 9.95 | 8.44M |
| August 25, 2026 | 9.68 | 10.13 | 10.13 | 10.21 | 9.68 | 10.13M |
| August 24, 2026 | 10.13 | 9.81 | 9.81 | 10.2 | 9.71 | 8.86M |
| 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 |
AD
