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 ¥715.39 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥425.67, while ¥1000 invested 1 year ago would be worth ¥1,388.75. This corresponds to total returns of -28.46%, -57.43%, 38.88%, respectively, with annualized returns of -3.86%, -15.69%, 38.88%.

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
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
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