Tangel Culture Co., Ltd. (300148.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300148.SZ Historical Return
If you invested ¥1000 in Tangel Culture Co., Ltd. (300148.SZ) 10 years ago, it would be worth ¥299.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥878.24, while ¥1000 invested 1 year ago would be worth ¥732.18. This corresponds to total returns of -70.05%, -12.18%, -26.78%, respectively, with annualized returns of -11.36%, -2.56%, -26.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300148.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.68 | 3.7 | 3.7 | 3.79 | 3.67 | 37.97M |
| October 20, 2026 | 3.64 | 3.65 | 3.65 | 3.73 | 3.58 | 31.51M |
| October 19, 2026 | 3.67 | 3.65 | 3.65 | 3.74 | 3.56 | 44.32M |
| October 16, 2026 | 3.82 | 3.72 | 3.72 | 3.89 | 3.67 | 66.16M |
| October 15, 2026 | 3.72 | 3.82 | 3.82 | 3.92 | 3.69 | 75.56M |
| October 14, 2026 | 3.78 | 3.8 | 3.8 | 3.88 | 3.7 | 56.2M |
| October 13, 2026 | 3.66 | 3.79 | 3.79 | 3.82 | 3.59 | 48.36M |
| October 12, 2026 | 3.64 | 3.72 | 3.72 | 3.75 | 3.61 | 44.73M |
| October 09, 2026 | 3.46 | 3.67 | 3.67 | 3.69 | 3.38 | 47.14M |
| October 08, 2026 | 3.54 | 3.46 | 3.46 | 3.55 | 3.43 | 19.84M |
| September 30, 2026 | 3.56 | 3.53 | 3.53 | 3.61 | 3.49 | 24.33M |
| September 29, 2026 | 3.46 | 3.59 | 3.59 | 3.61 | 3.45 | 25.93M |
| September 28, 2026 | 3.54 | 3.48 | 3.48 | 3.59 | 3.45 | 18.74M |
| September 24, 2026 | 3.54 | 3.56 | 3.56 | 3.6 | 3.52 | 24.94M |
| September 23, 2026 | 3.65 | 3.54 | 3.54 | 3.65 | 3.52 | 34.91M |
| September 22, 2026 | 3.5 | 3.67 | 3.67 | 3.73 | 3.5 | 43.77M |
| September 21, 2026 | 3.5 | 3.55 | 3.55 | 3.58 | 3.48 | 25.87M |
| September 18, 2026 | 3.5 | 3.47 | 3.47 | 3.55 | 3.45 | 24.82M |
| September 17, 2026 | 3.47 | 3.51 | 3.51 | 3.54 | 3.45 | 25.28M |
| September 16, 2026 | 3.44 | 3.48 | 3.48 | 3.49 | 3.38 | 18.8M |
| September 15, 2026 | 3.61 | 3.43 | 3.43 | 3.61 | 3.42 | 24.9M |
| September 11, 2026 | 3.61 | 3.55 | 3.55 | 3.61 | 3.5 | 24.64M |
| September 10, 2026 | 3.62 | 3.61 | 3.61 | 3.68 | 3.58 | 23.36M |
| September 09, 2026 | 3.56 | 3.65 | 3.65 | 3.77 | 3.56 | 37.84M |
| September 08, 2026 | 3.67 | 3.8 | 3.8 | 3.83 | 3.67 | 52.56M |
| September 07, 2026 | 3.58 | 3.68 | 3.68 | 3.68 | 3.57 | 33.2M |
| September 04, 2026 | 3.56 | 3.59 | 3.59 | 3.7 | 3.52 | 34.54M |
| September 03, 2026 | 3.59 | 3.52 | 3.52 | 3.68 | 3.51 | 27.76M |
| September 02, 2026 | 3.66 | 3.59 | 3.59 | 3.68 | 3.56 | 29.75M |
| September 01, 2026 | 3.51 | 3.67 | 3.67 | 3.69 | 3.51 | 53.06M |
| August 31, 2026 | 3.41 | 3.53 | 3.53 | 3.54 | 3.39 | 37.7M |
| August 28, 2026 | 3.4 | 3.43 | 3.43 | 3.44 | 3.38 | 17.48M |
| August 27, 2026 | 3.39 | 3.4 | 3.4 | 3.41 | 3.36 | 13.56M |
| August 26, 2026 | 3.4 | 3.41 | 3.41 | 3.45 | 3.36 | 14.81M |
| August 25, 2026 | 3.3 | 3.42 | 3.42 | 3.43 | 3.28 | 18.33M |
| August 24, 2026 | 3.37 | 3.31 | 3.31 | 3.38 | 3.28 | 11.44M |
| August 21, 2026 | 3.35 | 3.36 | 3.36 | 3.37 | 3.3 | 12.62M |
| August 20, 2026 | 3.34 | 3.38 | 3.38 | 3.39 | 3.32 | 16.32M |
| August 19, 2026 | 3.42 | 3.31 | 3.31 | 3.46 | 3.3 | 20.18M |
| August 18, 2026 | 3.51 | 3.45 | 3.45 | 3.51 | 3.43 | 16.31M |
| August 17, 2026 | 3.5 | 3.5 | 3.5 | 3.52 | 3.43 | 16.79M |
| August 14, 2026 | 3.51 | 3.49 | 3.49 | 3.53 | 3.43 | 25.21M |
| August 13, 2026 | 3.53 | 3.52 | 3.52 | 3.67 | 3.51 | 32.14M |
| August 12, 2026 | 3.46 | 3.54 | 3.54 | 3.57 | 3.46 | 22.84M |
| August 11, 2026 | 3.54 | 3.48 | 3.48 | 3.55 | 3.46 | 19.22M |
| August 10, 2026 | 3.46 | 3.53 | 3.53 | 3.53 | 3.44 | 23.33M |
| August 07, 2026 | 3.55 | 3.47 | 3.47 | 3.57 | 3.4 | 36.22M |
| August 06, 2026 | 3.54 | 3.59 | 3.59 | 3.73 | 3.49 | 50.13M |
| August 05, 2026 | 3.53 | 3.53 | 3.53 | 3.56 | 3.5 | 27.54M |
| August 04, 2026 | 3.46 | 3.55 | 3.55 | 3.56 | 3.43 | 34.92M |
| August 03, 2026 | 3.4 | 3.45 | 3.45 | 3.47 | 3.35 | 26.42M |
| July 31, 2026 | 3.28 | 3.38 | 3.38 | 3.43 | 3.26 | 37.4M |
| July 30, 2026 | 3.27 | 3.27 | 3.27 | 3.4 | 3.26 | 28.44M |
| July 29, 2026 | 3.24 | 3.3 | 3.3 | 3.33 | 3.24 | 28.33M |
| July 28, 2026 | 3.19 | 3.23 | 3.23 | 3.27 | 3.17 | 18.51M |
| July 27, 2026 | 3.1 | 3.21 | 3.21 | 3.23 | 3.08 | 23.92M |
| July 23, 2026 | 3.09 | 3.21 | 3.21 | 3.21 | 3.08 | 23.5M |
| July 22, 2026 | 3.16 | 3.11 | 3.11 | 3.19 | 3.08 | 18.86M |
| July 21, 2026 | 3.15 | 3.19 | 3.19 | 3.2 | 3.05 | 28.92M |
| July 20, 2026 | 3.17 | 3.16 | 3.16 | 3.26 | 3.12 | 23.37M |
AD
