Masterwork Group Co., Ltd. (300195.SZ) SHZ
7.44
-0.17(-2.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.44
-0.17(-2.23%)
Currency In CNY
If you invested ¥1000 in Masterwork Group Co., Ltd. (300195.SZ) 10 years ago, it would be worth ¥507.85 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,403.77, while ¥1000 invested 1 year ago would be worth ¥1,231.79. This corresponds to total returns of -49.22%, 40.38%, 23.18%, respectively, with annualized returns of -6.55%, 7.02%, 23.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 7.6 | 7.44 | 7.44 | 7.6 | 7.4 | 6.92M |
| April 22, 2026 | 7.6 | 7.61 | 7.61 | 7.64 | 7.55 | 6.12M |
| April 21, 2026 | 7.66 | 7.64 | 7.64 | 7.66 | 7.53 | 6.14M |
| April 20, 2026 | 7.63 | 7.67 | 7.67 | 7.69 | 7.61 | 5.82M |
| April 17, 2026 | 7.72 | 7.67 | 7.67 | 7.72 | 7.58 | 7.16M |
| April 16, 2026 | 7.6 | 7.74 | 7.74 | 7.75 | 7.51 | 9.32M |
| April 15, 2026 | 7.7 | 7.57 | 7.57 | 7.73 | 7.55 | 5.54M |
| April 14, 2026 | 7.67 | 7.67 | 7.67 | 7.69 | 7.56 | 6.65M |
| April 13, 2026 | 7.64 | 7.63 | 7.63 | 7.7 | 7.57 | 5.96M |
| April 10, 2026 | 7.57 | 7.64 | 7.64 | 7.75 | 7.57 | 7.48M |
| April 09, 2026 | 7.67 | 7.53 | 7.53 | 7.75 | 7.5 | 8.03M |
| April 08, 2026 | 7.51 | 7.75 | 7.75 | 7.75 | 7.51 | 11.11M |
| April 07, 2026 | 7.09 | 7.36 | 7.36 | 7.39 | 7.01 | 12.29M |
| April 03, 2026 | 7.46 | 7.07 | 7.07 | 7.48 | 7.03 | 10.35M |
| April 02, 2026 | 7.57 | 7.39 | 7.39 | 7.62 | 7.32 | 8.87M |
| April 01, 2026 | 7.62 | 7.6 | 7.6 | 7.75 | 7.5 | 7.21M |
| March 31, 2026 | 7.68 | 7.48 | 7.48 | 7.8 | 7.47 | 8.46M |
| March 30, 2026 | 7.6 | 7.7 | 7.7 | 7.71 | 7.47 | 8.88M |
| March 27, 2026 | 7.52 | 7.71 | 7.71 | 7.76 | 7.47 | 8.86M |
| March 26, 2026 | 7.67 | 7.57 | 7.57 | 7.77 | 7.51 | 11.64M |
| March 25, 2026 | 7.68 | 7.72 | 7.72 | 7.84 | 7.67 | 11.66M |
| March 24, 2026 | 7.76 | 7.65 | 7.65 | 7.76 | 7.33 | 16.09M |
| March 23, 2026 | 7.76 | 7.39 | 7.39 | 7.85 | 7.28 | 16.49M |
| March 20, 2026 | 8.32 | 7.92 | 7.92 | 8.39 | 7.92 | 11.21M |
| March 19, 2026 | 8.42 | 8.25 | 8.25 | 8.48 | 8.18 | 8.82M |
| March 18, 2026 | 8.32 | 8.55 | 8.55 | 8.56 | 8.3 | 11.36M |
| March 17, 2026 | 8.75 | 8.3 | 8.3 | 8.8 | 8.27 | 13.83M |
| March 16, 2026 | 8.85 | 8.74 | 8.74 | 8.92 | 8.64 | 10.34M |
| March 13, 2026 | 8.76 | 8.86 | 8.86 | 9.09 | 8.68 | 17.38M |
| March 12, 2026 | 9.2 | 8.78 | 8.78 | 9.21 | 8.69 | 19.68M |
| March 11, 2026 | 9.34 | 9.23 | 9.23 | 9.49 | 9.11 | 17.29M |
| March 10, 2026 | 9.23 | 9.4 | 9.34 | 9.46 | 9.23 | 6.98M |
| March 09, 2026 | 9.15 | 9.21 | 9.21 | 9.25 | 8.95 | 16.17M |
| March 06, 2026 | 9.23 | 9.26 | 9.26 | 9.35 | 9.19 | 12.91M |
| March 05, 2026 | 9.03 | 9.28 | 9.28 | 9.37 | 8.9 | 18.68M |
| March 04, 2026 | 9.4 | 8.89 | 8.88 | 9.4 | 8.6 | 11.97M |
| March 03, 2026 | 9.35 | 8.79 | 8.79 | 9.38 | 8.75 | 20.75M |
| March 02, 2026 | 9.39 | 9.29 | 9.29 | 9.7 | 9.27 | 21.71M |
| February 27, 2026 | 9.4 | 9.6 | 9.6 | 9.68 | 9.32 | 24.04M |
| February 26, 2026 | 8.97 | 9.4 | 9.4 | 9.5 | 8.92 | 32.71M |
| February 25, 2026 | 8.96 | 8.92 | 8.92 | 9.09 | 8.88 | 8.1M |
| February 24, 2026 | 8.86 | 8.98 | 8.98 | 8.99 | 8.8 | 10.13M |
| February 13, 2026 | 8.82 | 8.77 | 8.77 | 8.9 | 8.75 | 7.98M |
| February 12, 2026 | 8.98 | 8.85 | 8.85 | 8.98 | 8.83 | 10.72M |
| February 11, 2026 | 9.07 | 8.91 | 8.91 | 9.1 | 8.9 | 12.79M |
| February 10, 2026 | 9.04 | 9.06 | 9.06 | 9.24 | 9 | 13.59M |
| February 09, 2026 | 9.05 | 9.05 | 9.05 | 9.1 | 8.98 | 14.51M |
| February 06, 2026 | 8.64 | 9.02 | 9.02 | 9.04 | 8.61 | 19.66M |
| February 05, 2026 | 8.83 | 8.7 | 8.7 | 8.92 | 8.69 | 10.1M |
| February 04, 2026 | 8.76 | 8.9 | 8.9 | 8.94 | 8.74 | 13.8M |
| February 03, 2026 | 8.69 | 8.76 | 8.76 | 8.85 | 8.59 | 12.55M |
| February 02, 2026 | 8.57 | 8.62 | 8.62 | 8.79 | 8.55 | 18.58M |
| January 30, 2026 | 8.36 | 8.51 | 8.51 | 8.54 | 8.27 | 10.79M |
| January 29, 2026 | 8.51 | 8.4 | 8.4 | 8.63 | 8.31 | 10.45M |
| January 28, 2026 | 8.59 | 8.51 | 8.51 | 8.62 | 8.39 | 12.66M |
| January 27, 2026 | 8.7 | 8.64 | 8.64 | 8.77 | 8.36 | 15.79M |
| January 26, 2026 | 8.87 | 8.77 | 8.77 | 9.18 | 8.65 | 15.19M |
| January 23, 2026 | 8.87 | 8.85 | 8.85 | 8.89 | 8.74 | 10.98M |
| January 22, 2026 | 8.87 | 8.85 | 8.85 | 8.9 | 8.75 | 10.15M |
| January 21, 2026 | 8.79 | 8.86 | 8.86 | 8.89 | 8.68 | 11.14M |