Masterwork Group Co., Ltd. (300195.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300195.SZ Historical Return
If you invested ¥1000 in Masterwork Group Co., Ltd. (300195.SZ) 10 years ago, it would be worth ¥364.71 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥736.7, while ¥1000 invested 1 year ago would be worth ¥660.31. This corresponds to total returns of -63.53%, -26.33%, -33.97%, respectively, with annualized returns of -9.59%, -5.93%, -33.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300195.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.45 | 5.54 | 5.54 | 5.59 | 5.32 | 8.46M |
| August 20, 2026 | 5.42 | 5.48 | 5.48 | 5.51 | 5.37 | 7.23M |
| August 19, 2026 | 5.49 | 5.37 | 5.37 | 5.52 | 5.36 | 7.65M |
| August 18, 2026 | 5.6 | 5.55 | 5.55 | 5.61 | 5.49 | 6.19M |
| August 17, 2026 | 5.45 | 5.58 | 5.58 | 5.58 | 5.43 | 7.34M |
| August 14, 2026 | 5.52 | 5.49 | 5.49 | 5.55 | 5.42 | 8.18M |
| August 13, 2026 | 5.7 | 5.52 | 5.52 | 5.7 | 5.5 | 9.62M |
| August 12, 2026 | 5.49 | 5.66 | 5.66 | 5.69 | 5.48 | 11.76M |
| August 11, 2026 | 5.58 | 5.5 | 5.5 | 5.61 | 5.46 | 8.12M |
| August 10, 2026 | 5.44 | 5.59 | 5.59 | 5.6 | 5.37 | 10.77M |
| August 07, 2026 | 5.43 | 5.45 | 5.45 | 5.59 | 5.32 | 12.55M |
| August 06, 2026 | 5.43 | 5.44 | 5.44 | 5.55 | 5.31 | 18.84M |
| August 05, 2026 | 5.26 | 5.53 | 5.53 | 5.75 | 5.23 | 27.8M |
| August 04, 2026 | 5.24 | 5.26 | 5.26 | 5.29 | 5.19 | 8.88M |
| August 03, 2026 | 5.04 | 5.2 | 5.2 | 5.22 | 5.03 | 8.44M |
| July 31, 2026 | 4.96 | 5.04 | 5.04 | 5.1 | 4.95 | 12.33M |
| July 30, 2026 | 4.98 | 4.89 | 4.89 | 5.08 | 4.86 | 12.24M |
| July 29, 2026 | 4.89 | 4.99 | 4.99 | 5.01 | 4.84 | 12.85M |
| July 28, 2026 | 4.78 | 4.85 | 4.85 | 4.94 | 4.77 | 10M |
| July 27, 2026 | 4.62 | 4.81 | 4.81 | 4.84 | 4.62 | 9.59M |
| July 24, 2026 | 4.71 | 4.66 | 4.66 | 4.74 | 4.61 | 7.68M |
| July 23, 2026 | 4.6 | 4.77 | 4.77 | 4.78 | 4.57 | 10.42M |
| July 22, 2026 | 4.66 | 4.59 | 4.59 | 4.74 | 4.57 | 10.19M |
| July 21, 2026 | 4.66 | 4.71 | 4.71 | 4.77 | 4.44 | 14.39M |
| July 20, 2026 | 4.89 | 4.71 | 4.71 | 5.03 | 4.65 | 14.29M |
| July 17, 2026 | 5.12 | 4.92 | 4.92 | 5.18 | 4.84 | 15.13M |
| July 16, 2026 | 5.05 | 5.13 | 5.13 | 5.2 | 5 | 12.86M |
| July 15, 2026 | 5.08 | 5.1 | 5.1 | 5.2 | 5.03 | 12.71M |
| July 14, 2026 | 4.96 | 5.13 | 5.13 | 5.13 | 4.89 | 14.79M |
| July 13, 2026 | 5.34 | 4.96 | 4.96 | 5.34 | 4.94 | 20.21M |
| July 10, 2026 | 5.03 | 5.33 | 5.33 | 5.52 | 4.96 | 28.96M |
| July 09, 2026 | 5.04 | 5.08 | 5.08 | 5.15 | 4.9 | 14.77M |
| July 08, 2026 | 5.2 | 5.08 | 5.08 | 5.23 | 5.04 | 14.96M |
| July 07, 2026 | 5.41 | 5.22 | 5.22 | 5.46 | 5.18 | 15.82M |
| July 06, 2026 | 5.72 | 5.4 | 5.4 | 5.73 | 5.35 | 24.56M |
| July 03, 2026 | 5.67 | 5.72 | 5.72 | 5.82 | 5.54 | 26.55M |
| July 02, 2026 | 5.75 | 5.67 | 5.67 | 6.07 | 5.65 | 33.09M |
| July 01, 2026 | 5.79 | 5.84 | 5.84 | 5.98 | 5.56 | 34.17M |
| June 30, 2026 | 5.82 | 5.87 | 5.87 | 5.98 | 5.54 | 36.32M |
| June 29, 2026 | 6.39 | 5.96 | 5.96 | 6.44 | 5.85 | 55.52M |
| June 26, 2026 | 7.22 | 6.37 | 6.37 | 7.4 | 6.35 | 63.19M |
| June 25, 2026 | 7.45 | 7.51 | 7.51 | 7.92 | 6.67 | 92.26M |
| June 24, 2026 | 5.78 | 6.6 | 6.6 | 6.77 | 5.61 | 52.6M |
| June 23, 2026 | 5.43 | 5.86 | 5.86 | 6.15 | 5.38 | 34.33M |
| June 22, 2026 | 5.34 | 5.46 | 5.46 | 5.49 | 5.09 | 13.79M |
| June 18, 2026 | 5.37 | 5.35 | 5.35 | 5.44 | 5.26 | 7.73M |
| June 17, 2026 | 5.58 | 5.42 | 5.42 | 5.58 | 5.37 | 8.18M |
| June 16, 2026 | 5.54 | 5.57 | 5.57 | 5.63 | 5.41 | 8.2M |
| June 15, 2026 | 5.55 | 5.57 | 5.57 | 5.72 | 5.5 | 8.35M |
| June 12, 2026 | 5.56 | 5.55 | 5.55 | 5.64 | 5.41 | 8.67M |
| June 11, 2026 | 5.52 | 5.49 | 5.49 | 5.58 | 5.36 | 7.84M |
| June 10, 2026 | 5.69 | 5.55 | 5.55 | 5.72 | 5.45 | 10.24M |
| June 09, 2026 | 5.68 | 5.74 | 5.74 | 5.84 | 5.55 | 10.12M |
| June 08, 2026 | 5.8 | 5.64 | 5.64 | 5.91 | 5.54 | 12.01M |
| June 05, 2026 | 5.71 | 5.87 | 5.87 | 5.95 | 5.61 | 12.86M |
| June 04, 2026 | 5.81 | 5.71 | 5.71 | 5.87 | 5.66 | 7.39M |
| June 03, 2026 | 5.9 | 5.83 | 5.83 | 5.95 | 5.78 | 9.44M |
| June 02, 2026 | 6.12 | 5.9 | 5.9 | 6.13 | 5.82 | 10.78M |
| June 01, 2026 | 5.84 | 6.1 | 6.1 | 6.18 | 5.8 | 12.3M |
| May 29, 2026 | 6.15 | 5.88 | 5.88 | 6.18 | 5.85 | 10.28M |
AD
