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

15.40

+1.4(+10.00%)

Updated at May 13 03:04PM

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 ¥991.63 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥536.77, while ¥1000 invested 1 year ago would be worth ¥1,857.66. This corresponds to total returns of -0.84%, -46.32%, 85.77%, respectively, with annualized returns of -0.1%, -11.69%, 85.77%.

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
May 12, 2026	14	14	14	14	14	4.02M
May 11, 2026	12.73	12.73	12.73	12.73	12.73	7.68M
May 08, 2026	10.53	11.57	11.57	11.57	10.49	15.3M
May 07, 2026	10.66	10.52	10.52	10.76	10.47	7.68M
May 06, 2026	10.9	10.61	10.61	11.11	10.56	10.42M
April 30, 2026	11.18	10.84	10.84	11.23	10.74	7.23M
April 29, 2026	11.41	11.17	11.17	11.46	11.16	6.08M
April 28, 2026	11.29	11.4	11.4	11.65	11.12	6.38M
April 27, 2026	11.37	11.28	11.28	11.37	10.87	6.01M
April 24, 2026	11.46	11.36	11.36	11.48	11.23	3.89M
April 23, 2026	11.48	11.43	11.43	11.55	11.31	3.79M
April 22, 2026	11.58	11.5	11.5	11.65	11.38	5.49M
April 21, 2026	11.8	11.62	11.62	11.82	11.5	5.32M
April 20, 2026	11.78	11.76	11.76	11.98	11.68	5.91M
April 17, 2026	11.9	11.8	11.8	11.93	11.68	5.24M
April 16, 2026	11.53	11.88	11.88	12.12	11.5	7.7M
April 15, 2026	11.8	11.53	11.53	11.8	11.5	6.22M
April 14, 2026	11.64	11.77	11.77	11.85	11.43	6.63M
April 13, 2026	11.82	11.55	11.55	12.11	11.4	9.77M
April 10, 2026	11.36	11.97	11.97	12.02	11.25	7.97M
April 09, 2026	11.41	11.26	11.26	11.46	11.18	3.76M
April 08, 2026	11.09	11.49	11.49	11.57	11.01	6.85M
April 07, 2026	10.95	10.97	10.97	11.12	10.79	4.68M
April 03, 2026	11.06	10.78	10.78	11.21	10.74	4.12M
April 02, 2026	11.25	11.07	11.07	11.36	10.99	5.22M
April 01, 2026	11.28	11.32	11.32	11.42	11.16	5.13M
March 31, 2026	11.28	11.05	11.05	11.52	11.05	5.88M
March 30, 2026	11.26	11.26	11.26	11.37	11.12	5.76M
March 27, 2026	11.3	11.37	11.37	11.54	11.01	6.01M
March 26, 2026	11.4	11.17	11.17	11.58	11.11	6.84M
March 25, 2026	11.15	11.31	11.31	11.49	11.11	9.82M
March 24, 2026	11.45	11.19	11.19	11.47	10.55	20.58M
March 23, 2026	12.13	11.07	11.07	12.21	11.07	12.81M
March 20, 2026	12.85	12.3	12.3	13.07	12.26	5.27M
March 19, 2026	13.03	12.72	12.72	13.19	12.68	4.39M
March 18, 2026	13.36	13.18	13.18	13.37	13.15	4.9M
March 17, 2026	13.02	13.29	13.29	13.34	12.98	6.15M
March 16, 2026	13.09	13.01	13.01	13.25	12.89	4.06M
March 13, 2026	12.95	13.06	13.06	13.44	12.94	5.74M
March 12, 2026	13.31	12.99	12.99	13.34	12.75	10.26M
March 11, 2026	13.82	13.31	13.31	13.95	13.28	6.57M
March 10, 2026	13.72	13.71	13.82	14.06	13.67	2.48M
March 09, 2026	13.86	13.84	13.84	13.9	13.22	6.8M
March 06, 2026	13.72	13.92	13.92	14.56	13.72	7.49M
March 05, 2026	13.97	13.72	13.72	14.09	13.66	4.06M
March 04, 2026	15.97	13.65	13.75	15.97	13.61	3.31M
March 03, 2026	14.83	14.15	14.15	15.05	14.08	5.04M
March 02, 2026	15.5	14.9	14.9	15.61	14.75	8.5M
February 27, 2026	15.97	15.65	15.65	15.98	15.51	6.12M
February 26, 2026	16.18	15.99	15.99	16.21	15.84	4.15M
February 25, 2026	16.1	16.17	16.17	16.2	15.84	4.3M
February 24, 2026	16.2	16.02	16.02	16.26	15.9	4.27M
February 13, 2026	16.53	15.99	15.99	16.7	15.93	5.51M
February 12, 2026	16.67	16.6	16.6	16.9	16.32	6.23M
February 11, 2026	17.19	16.51	16.51	17.48	16.51	7.53M
February 10, 2026	17.58	17.23	17.23	17.78	17.06	8.03M
February 09, 2026	16.37	17.52	17.52	17.57	16.37	12.29M
February 06, 2026	16.33	16.32	16.32	16.58	16.08	5.65M
February 05, 2026	16.45	16.31	16.31	16.45	16.18	3.54M
February 04, 2026	16.43	16.37	16.37	16.5	16.2	4.11M