Sai MicroElectronics Inc. (300456.SZ) SHZ

46.20

+1.7(+3.82%)

Updated at June 02 03:12PM

Currency In CNY

300456.SZ Historical Return

If you invested ¥1000 in Sai MicroElectronics Inc. (300456.SZ) 10 years ago, it would be worth ¥2,815.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,252.56, while ¥1000 invested 1 year ago would be worth ¥2,817.07. This corresponds to total returns of 181.54%, 125.26%, 181.71%, respectively, with annualized returns of 10.9%, 17.62%, 181.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300456.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	48.65	44.5	44.5	49.03	44.5	68.64M
May 29, 2026	46.09	50.03	50.03	52.39	45.45	101.86M
May 28, 2026	44.57	46.48	46.48	46.85	43.78	37.54M
May 27, 2026	45.8	44.78	44.78	46.53	44.28	35.35M
May 26, 2026	48.35	46.29	46.29	49.15	45.45	42.99M
May 25, 2026	46.92	48.18	48.18	48.48	45.8	48.58M
May 22, 2026	47.1	46.92	46.92	47.68	46.03	35.85M
May 21, 2026	51.4	46.21	46.21	51.59	46.16	84.56M
May 20, 2026	50.05	51.48	51.48	51.88	49.13	51.06M
May 19, 2026	49.76	50.73	50.73	51.14	48.12	47.56M
May 18, 2026	51.4	50.6	50.6	52.15	50.15	47.45M
May 15, 2026	52	52.3	52.3	53.52	50.02	70.92M
May 14, 2026	49.21	52.35	52.35	54.18	49.2	108.94M
May 13, 2026	48.2	49.21	49.21	49.3	47.48	39.57M
May 12, 2026	50.8	49.15	49.15	50.86	48.53	45.86M
May 11, 2026	51.44	50.77	50.77	51.64	49.9	53.47M
May 08, 2026	53.33	51.08	51.08	53.47	50.55	59.66M
May 07, 2026	51.95	52.83	52.83	53.37	51.41	56.03M
May 06, 2026	47.7	52.04	52.04	54.59	47.38	111.83M
April 30, 2026	45.08	45.82	45.82	46.66	44.87	43.11M
April 29, 2026	44.76	44.89	44.89	45.16	44.01	36.4M
April 28, 2026	45.77	45.58	45.58	48.56	45.23	57.41M
April 27, 2026	46.01	45.53	45.53	46.42	45.32	40.92M
April 24, 2026	47.68	46	46	47.98	45.28	60.09M
April 23, 2026	54.1	47.07	47.07	55	46.46	144.34M
April 22, 2026	55.88	57.55	57.55	58.93	55.6	83.48M
April 21, 2026	54.58	56.48	56.48	57	53.88	70.2M
April 20, 2026	55.99	55.43	55.43	57.29	54.88	68.07M
April 17, 2026	52.88	55.9	55.9	56.94	52.58	103.65M
April 16, 2026	52.09	52.55	52.55	53.28	51.88	42.13M
April 15, 2026	53.5	52.42	52.42	54	52.08	51.64M
April 14, 2026	53.2	53.4	53.4	54.8	52.56	65.67M
April 13, 2026	51.45	53	53	53.48	51.33	55.55M
April 10, 2026	53.8	52.64	52.64	55.39	52.59	75.98M
April 09, 2026	50.8	53.9	53.9	54.86	50.61	92.33M
April 08, 2026	53	52.22	52.22	53.03	50.5	99.76M
April 07, 2026	49.67	51.33	51.33	51.99	49.65	82.72M
April 03, 2026	48.14	48.7	48.7	50.4	48	71.97M
April 02, 2026	45.64	47.52	47.52	47.99	45.47	58.66M
April 01, 2026	45.5	46.03	46.03	46.58	44.73	44.37M
March 31, 2026	45.5	43.93	43.93	45.65	43.89	31.46M
March 30, 2026	45.76	46.04	46.04	46.35	45.21	35.25M
March 27, 2026	42.16	46.39	46.39	47.33	42.07	70.45M
March 26, 2026	44.39	43.02	43.02	44.48	42.95	26.06M
March 25, 2026	43.95	44.68	44.68	45.43	43.95	29.9M
March 24, 2026	43.6	43.49	43.49	43.75	42.16	28.55M
March 23, 2026	44.16	42.74	42.74	44.84	42.4	35.67M
March 20, 2026	45.79	45.65	45.65	47.46	45.2	46.7M
March 19, 2026	45.38	45.07	45.07	46.02	44.79	23.68M
March 18, 2026	46.03	46.27	46.27	46.33	45.18	24.59M
March 17, 2026	48.65	45.18	45.18	48.7	45.1	41.73M
March 16, 2026	48.02	48.58	48.58	48.58	46.8	27.21M
March 13, 2026	48.5	48.11	48.03	49.46	47.66	27.75M
March 12, 2026	48.48	48.2	48.2	49.3	47.12	33.14M
March 11, 2026	49.5	48.78	48.78	50.94	48.76	36.26M
March 10, 2026	49.7	49.09	49.67	49.7	48.33	22.16M
March 09, 2026	48.5	47.44	47.44	48.52	45.88	43.3M
March 06, 2026	49.7	49.82	49.82	50.85	49.3	27.87M
March 05, 2026	52.06	50.44	50.44	52.2	50.09	32.36M
March 04, 2026	55.8	50.68	50.65	55.8	49.4	25.27M