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 ¥397.65 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 ¥952.11, while ¥1000 invested 1 year ago would be worth ¥655.04. This corresponds to total returns of -60.24%, -4.79%, -34.5%, respectively, with annualized returns of -8.8%, -0.98%, -34.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 3.29 | 3.17 | 3.17 | 3.36 | 3.14 | 31.77M |
| July 16, 2026 | 3.22 | 3.3 | 3.3 | 3.34 | 3.19 | 30.55M |
| July 15, 2026 | 3.16 | 3.24 | 3.24 | 3.26 | 3.13 | 27.3M |
| July 14, 2026 | 3.11 | 3.16 | 3.16 | 3.18 | 3.03 | 22.83M |
| July 13, 2026 | 3.24 | 3.12 | 3.12 | 3.3 | 3.09 | 31.69M |
| July 10, 2026 | 3.26 | 3.26 | 3.26 | 3.33 | 3.08 | 40.27M |
| July 09, 2026 | 3.11 | 3.16 | 3.16 | 3.2 | 3.07 | 24.59M |
| July 08, 2026 | 3.15 | 3.14 | 3.14 | 3.17 | 3.1 | 20.56M |
| July 07, 2026 | 3.19 | 3.17 | 3.17 | 3.29 | 3.14 | 25.12M |
| July 06, 2026 | 3.24 | 3.19 | 3.19 | 3.29 | 3.19 | 18.35M |
| July 03, 2026 | 3.26 | 3.23 | 3.23 | 3.27 | 3.18 | 22.62M |
| July 02, 2026 | 3.16 | 3.22 | 3.22 | 3.34 | 3.16 | 30.43M |
| July 01, 2026 | 3.1 | 3.23 | 3.23 | 3.3 | 3.09 | 31.73M |
| June 30, 2026 | 3.09 | 3.11 | 3.11 | 3.14 | 3.05 | 17.58M |
| June 29, 2026 | 3.05 | 3.09 | 3.09 | 3.12 | 3 | 21.22M |
| June 26, 2026 | 3.16 | 3.08 | 3.08 | 3.16 | 3.03 | 19.81M |
| June 25, 2026 | 3.21 | 3.16 | 3.16 | 3.21 | 3.12 | 18.89M |
| June 24, 2026 | 3.33 | 3.22 | 3.22 | 3.34 | 3.16 | 21.26M |
| June 23, 2026 | 3.28 | 3.34 | 3.34 | 3.4 | 3.28 | 25.66M |
| June 22, 2026 | 3.21 | 3.3 | 3.3 | 3.31 | 3.14 | 25.01M |
| June 18, 2026 | 3.25 | 3.24 | 3.24 | 3.28 | 3.18 | 16.91M |
| June 17, 2026 | 3.35 | 3.25 | 3.25 | 3.37 | 3.21 | 23.52M |
| June 16, 2026 | 3.41 | 3.38 | 3.38 | 3.41 | 3.32 | 18.53M |
| June 15, 2026 | 3.38 | 3.4 | 3.4 | 3.46 | 3.37 | 19.89M |
| June 12, 2026 | 3.37 | 3.36 | 3.36 | 3.41 | 3.32 | 25.9M |
| June 11, 2026 | 3.46 | 3.33 | 3.33 | 3.47 | 3.29 | 27.89M |
| June 10, 2026 | 3.5 | 3.48 | 3.48 | 3.55 | 3.43 | 19.75M |
| June 09, 2026 | 3.52 | 3.53 | 3.53 | 3.56 | 3.47 | 16.48M |
| June 08, 2026 | 3.55 | 3.51 | 3.51 | 3.64 | 3.48 | 24.44M |
| June 05, 2026 | 3.57 | 3.61 | 3.61 | 3.67 | 3.56 | 23.38M |
| June 04, 2026 | 3.62 | 3.57 | 3.57 | 3.64 | 3.53 | 29.87M |
| June 03, 2026 | 3.65 | 3.71 | 3.71 | 3.82 | 3.6 | 37.36M |
| 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 |
AD
