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 ¥590.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥414.18, while ¥1000 invested 1 year ago would be worth ¥1,011.03. This corresponds to total returns of -40.95%, -58.58%, 1.1%, respectively, with annualized returns of -5.93%, -16.15%, 1.1%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 13.67 | 14.96 | 14.96 | 14.96 | 13.59 | 14.28M |
| May 27, 2026 | 14 | 13.6 | 13.6 | 14.02 | 13.28 | 25.53M |
| May 26, 2026 | 14.55 | 14.02 | 14.02 | 14.88 | 13.63 | 35.33M |
| May 25, 2026 | 14.41 | 14.7 | 14.7 | 15.65 | 13.17 | 57.73M |
| May 22, 2026 | 13.79 | 14.63 | 14.63 | 15 | 13.33 | 39.97M |
| May 21, 2026 | 17.55 | 14.01 | 14.01 | 17.55 | 13.96 | 53.64M |
| May 20, 2026 | 17.38 | 15.09 | 15.09 | 17.68 | 15.09 | 44.07M |
| May 19, 2026 | 16.28 | 16.77 | 16.77 | 18.05 | 15.9 | 63.68M |
| May 18, 2026 | 17.55 | 16.77 | 16.77 | 17.97 | 16.77 | 19.68M |
| May 15, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 17.6 | 47.67M |
| May 14, 2026 | 16.2 | 16.94 | 16.94 | 16.94 | 15.99 | 26.57M |
| May 13, 2026 | 14.25 | 15.4 | 15.4 | 15.4 | 13.52 | 51.81M |
| 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 |
AD
