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 ¥685.13 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥516, while ¥1000 invested 1 year ago would be worth ¥628.84. This corresponds to total returns of -31.49%, -48.4%, -37.12%, respectively, with annualized returns of -4.21%, -12.43%, -37.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
