Tangel Culture Co., Ltd. (300148.SZ) SHZ
3.75
+0.08(+2.18%)
Currency In CNY
- 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 ¥421.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,085.8, while ¥1000 invested 1 year ago would be worth ¥723.87. This corresponds to total returns of -57.82%, 8.58%, -27.61%, respectively, with annualized returns of -8.26%, 1.66%, -27.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300148.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.7 | 3.67 | 3.67 | 3.72 | 3.57 | 32.59M |
| June 01, 2026 | 3.57 | 3.7 | 3.7 | 3.74 | 3.55 | 27.1M |
| May 29, 2026 | 3.65 | 3.57 | 3.57 | 3.69 | 3.55 | 21.4M |
| May 28, 2026 | 3.6 | 3.66 | 3.66 | 3.69 | 3.56 | 20.67M |
| May 27, 2026 | 3.67 | 3.61 | 3.61 | 3.74 | 3.58 | 20.34M |
| May 26, 2026 | 3.73 | 3.68 | 3.68 | 3.74 | 3.62 | 20.95M |
| May 25, 2026 | 3.81 | 3.75 | 3.75 | 3.85 | 3.7 | 19.94M |
| May 22, 2026 | 3.76 | 3.81 | 3.81 | 3.83 | 3.7 | 21.54M |
| May 21, 2026 | 4.01 | 3.74 | 3.74 | 4.01 | 3.72 | 26.09M |
| May 20, 2026 | 4.05 | 3.9 | 3.9 | 4.05 | 3.89 | 26.98M |
| May 19, 2026 | 4 | 4.07 | 4.07 | 4.09 | 3.97 | 23.84M |
| May 18, 2026 | 4.01 | 3.99 | 3.99 | 4.03 | 3.96 | 20.72M |
| May 15, 2026 | 4.07 | 4.04 | 4.04 | 4.12 | 4.01 | 25.23M |
| May 14, 2026 | 4.21 | 4.07 | 4.07 | 4.24 | 4.07 | 28.6M |
| May 13, 2026 | 4.22 | 4.2 | 4.2 | 4.22 | 4.17 | 24.73M |
| May 12, 2026 | 4.31 | 4.21 | 4.21 | 4.33 | 4.21 | 35.06M |
| May 11, 2026 | 4.25 | 4.35 | 4.35 | 4.43 | 4.18 | 52.1M |
| May 08, 2026 | 4.23 | 4.26 | 4.26 | 4.29 | 4.21 | 29.87M |
| May 07, 2026 | 4.19 | 4.24 | 4.24 | 4.24 | 4.16 | 30.57M |
| May 06, 2026 | 4.18 | 4.18 | 4.18 | 4.22 | 4.17 | 21.98M |
| April 30, 2026 | 4.18 | 4.16 | 4.16 | 4.22 | 4.14 | 20.55M |
| April 29, 2026 | 4.11 | 4.19 | 4.19 | 4.25 | 4.1 | 26.61M |
| April 28, 2026 | 4.16 | 4.12 | 4.12 | 4.2 | 4.11 | 20.5M |
| April 27, 2026 | 4.15 | 4.2 | 4.2 | 4.21 | 4.07 | 24.97M |
| April 24, 2026 | 4.16 | 4.17 | 4.17 | 4.2 | 4.09 | 31.11M |
| April 23, 2026 | 4.36 | 4.2 | 4.2 | 4.37 | 4.16 | 50.47M |
| April 22, 2026 | 4.45 | 4.44 | 4.44 | 4.47 | 4.38 | 29.79M |
| April 21, 2026 | 4.38 | 4.48 | 4.48 | 4.49 | 4.34 | 37.79M |
| April 20, 2026 | 4.33 | 4.4 | 4.4 | 4.41 | 4.32 | 23.52M |
| April 17, 2026 | 4.38 | 4.35 | 4.35 | 4.39 | 4.3 | 26.51M |
| April 16, 2026 | 4.33 | 4.39 | 4.39 | 4.41 | 4.31 | 33.2M |
| April 15, 2026 | 4.37 | 4.31 | 4.31 | 4.37 | 4.28 | 20.65M |
| April 14, 2026 | 4.31 | 4.35 | 4.35 | 4.37 | 4.28 | 20.21M |
| April 13, 2026 | 4.3 | 4.29 | 4.29 | 4.34 | 4.26 | 19.72M |
| April 10, 2026 | 4.29 | 4.34 | 4.34 | 4.39 | 4.29 | 22.76M |
| April 09, 2026 | 4.38 | 4.28 | 4.28 | 4.4 | 4.28 | 27.91M |
| April 08, 2026 | 4.27 | 4.42 | 4.42 | 4.47 | 4.26 | 44.72M |
| April 07, 2026 | 4.08 | 4.16 | 4.16 | 4.2 | 4.07 | 19.36M |
| April 03, 2026 | 4.23 | 4.06 | 4.06 | 4.24 | 4.06 | 20.5M |
| April 02, 2026 | 4.36 | 4.21 | 4.21 | 4.36 | 4.19 | 25.79M |
| April 01, 2026 | 4.4 | 4.36 | 4.36 | 4.43 | 4.31 | 23.99M |
| March 31, 2026 | 4.33 | 4.3 | 4.3 | 4.39 | 4.28 | 21.83M |
| March 30, 2026 | 4.3 | 4.33 | 4.33 | 4.35 | 4.24 | 16.88M |
| March 27, 2026 | 4.2 | 4.35 | 4.35 | 4.36 | 4.2 | 21.8M |
| March 26, 2026 | 4.35 | 4.26 | 4.26 | 4.39 | 4.24 | 24.67M |
| March 25, 2026 | 4.28 | 4.36 | 4.36 | 4.39 | 4.27 | 26.26M |
| March 24, 2026 | 4.2 | 4.26 | 4.26 | 4.27 | 4.1 | 33.23M |
| March 23, 2026 | 4.26 | 4.08 | 4.08 | 4.28 | 4.06 | 34.58M |
| March 20, 2026 | 4.54 | 4.34 | 4.34 | 4.58 | 4.33 | 34.6M |
| March 19, 2026 | 4.56 | 4.53 | 4.53 | 4.6 | 4.52 | 22.04M |
| March 18, 2026 | 4.54 | 4.63 | 4.63 | 4.64 | 4.53 | 23.77M |
| March 17, 2026 | 4.64 | 4.54 | 4.54 | 4.67 | 4.53 | 26.59M |
| March 16, 2026 | 4.55 | 4.63 | 4.63 | 4.63 | 4.55 | 20.27M |
| March 13, 2026 | 4.63 | 4.57 | 4.57 | 4.68 | 4.56 | 25.87M |
| March 12, 2026 | 4.69 | 4.65 | 4.65 | 4.73 | 4.64 | 26.46M |
| March 11, 2026 | 4.75 | 4.71 | 4.71 | 4.77 | 4.68 | 31.68M |
| March 10, 2026 | 4.63 | 4.73 | 4.75 | 4.83 | 4.63 | 22.52M |
| March 09, 2026 | 4.65 | 4.7 | 4.7 | 4.72 | 4.59 | 33.11M |
| March 06, 2026 | 4.63 | 4.72 | 4.72 | 4.73 | 4.62 | 32.67M |
| March 05, 2026 | 4.61 | 4.66 | 4.66 | 4.72 | 4.53 | 49.43M |
