If you invested ¥1000 in SG Micro Corp (300661.SZ) since IPO date, it would be worth ¥15,087.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥450.99, while ¥1000 invested 1 year ago would be worth ¥1,182.44. This corresponds to total returns of 1,408.78%, -54.9%, 18.24%, respectively, with annualized returns of 33.3%, -14.72%, 18.24%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 81.37 | 85.48 | 85.48 | 86.2 | 80.8 | 10.56M |
| November 10, 2026 | 83 | 81.55 | 81.55 | 83.99 | 81.43 | 8.81M |
| November 09, 2026 | 82.28 | 81.23 | 81.23 | 83 | 80.51 | 8.52M |
| November 06, 2026 | 80.19 | 80.81 | 80.81 | 82.77 | 79.3 | 19.95M |
| November 05, 2026 | 82.92 | 85.2 | 85.2 | 87.28 | 81.87 | 15.28M |
| November 04, 2026 | 75.8 | 85.11 | 85.11 | 85.49 | 75.12 | 20.13M |
| November 03, 2026 | 78.8 | 75 | 75 | 78.8 | 72.93 | 21.67M |
| November 02, 2026 | 83.05 | 79.51 | 79.51 | 83.22 | 77.1 | 18.91M |
| October 30, 2026 | 85.15 | 81.43 | 81.43 | 87.5 | 81.18 | 13.56M |
| October 29, 2026 | 89.3 | 88.59 | 88.59 | 90.03 | 86.11 | 10.35M |
| October 28, 2026 | 86.38 | 90.03 | 90.03 | 91.4 | 86.38 | 13.53M |
| October 27, 2026 | 88.88 | 84.22 | 84.22 | 90 | 84.06 | 8M |
| October 26, 2026 | 87.21 | 87.5 | 87.5 | 88.71 | 85.37 | 10.26M |
| October 23, 2026 | 85.67 | 88.08 | 88.08 | 88.86 | 82.5 | 11.86M |
| October 22, 2026 | 90.01 | 86.74 | 86.74 | 90.19 | 85.67 | 10.72M |
| October 21, 2026 | 90.97 | 89.79 | 89.79 | 91.5 | 88.88 | 7.53M |
| October 20, 2026 | 86.5 | 89.47 | 89.47 | 91.5 | 85.48 | 11.22M |
| October 19, 2026 | 90.17 | 87.37 | 87.37 | 90.31 | 86.02 | 8.77M |
| October 16, 2026 | 90.6 | 90.36 | 90.36 | 95.65 | 89.52 | 10.69M |
| October 15, 2026 | 90 | 89.99 | 89.99 | 91.88 | 88.4 | 8.51M |
| October 14, 2026 | 95.06 | 93.26 | 93.26 | 96.96 | 92.85 | 8.78M |
| October 13, 2026 | 90.66 | 95.24 | 95.24 | 96.58 | 88.28 | 12.38M |
| October 12, 2026 | 95.43 | 93.41 | 93.41 | 96.1 | 92 | 8.87M |
| October 09, 2026 | 95.73 | 95.97 | 95.97 | 98 | 92.3 | 14.82M |
| October 08, 2026 | 109.63 | 96 | 96 | 109.98 | 95.01 | 20.37M |
| September 30, 2026 | 112.98 | 110.21 | 110.21 | 114.3 | 109.99 | 7.56M |
| September 29, 2026 | 115.98 | 112.8 | 112.8 | 117.96 | 111.11 | 10.63M |
| September 28, 2026 | 119.66 | 117 | 117 | 123.53 | 116.6 | 10.62M |
| September 24, 2026 | 121.28 | 120.55 | 120.55 | 121.87 | 118.19 | 8.86M |
| September 23, 2026 | 118.2 | 122.45 | 122.45 | 124.29 | 118.2 | 8.83M |
| September 22, 2026 | 118.2 | 121.68 | 121.68 | 125.57 | 118.2 | 8.82M |
| September 21, 2026 | 124.99 | 122.61 | 122.61 | 125.1 | 120.68 | 13.65M |
| September 18, 2026 | 118.2 | 125.13 | 125.13 | 127.47 | 116.5 | 20.66M |
| September 17, 2026 | 114.33 | 116.46 | 116.46 | 119 | 112.95 | 14.28M |
| September 16, 2026 | 109.13 | 111.8 | 111.8 | 112.46 | 107.86 | 8.75M |
| September 15, 2026 | 108.02 | 108.78 | 108.78 | 110.5 | 107.58 | 5.56M |
| September 11, 2026 | 105.01 | 107.98 | 107.98 | 108.43 | 104.22 | 11.54M |
| September 10, 2026 | 107.01 | 106.69 | 106.69 | 108.77 | 105.48 | 8.78M |
| September 09, 2026 | 108.37 | 107.75 | 107.75 | 110.49 | 107.03 | 7.88M |
| September 08, 2026 | 111 | 107.13 | 107.13 | 111.49 | 106.86 | 7.28M |
| September 07, 2026 | 108.84 | 110.6 | 110.6 | 112.51 | 107.24 | 10.63M |
| September 04, 2026 | 113.36 | 106.92 | 106.92 | 115 | 105.67 | 9.92M |
| September 03, 2026 | 112.88 | 109.76 | 109.76 | 112.88 | 108.8 | 4.97M |
| September 02, 2026 | 111.28 | 110.73 | 110.73 | 111.73 | 108.47 | 8.86M |
| September 01, 2026 | 114.88 | 112.58 | 112.58 | 116.16 | 111.92 | 8.77M |
| August 31, 2026 | 112.21 | 114 | 114 | 114.23 | 108.6 | 14.3M |
| August 28, 2026 | 116.25 | 114.5 | 114.5 | 118.49 | 114.14 | 6.53M |
| August 27, 2026 | 114.74 | 116.9 | 116.9 | 117.3 | 113.16 | 7.3M |
| August 26, 2026 | 115.36 | 113.51 | 113.51 | 116.99 | 112.66 | 6.43M |
| August 25, 2026 | 110.02 | 114.86 | 114.86 | 115.81 | 108.36 | 10.4M |
| August 24, 2026 | 116.9 | 111.13 | 111.13 | 117.7 | 108.66 | 10.25M |
| August 21, 2026 | 116 | 116.6 | 116.6 | 118.12 | 114.01 | 8.68M |
| August 20, 2026 | 108.61 | 116.58 | 116.58 | 120 | 108.61 | 20.2M |
| August 19, 2026 | 114.17 | 106.49 | 106.49 | 114.8 | 105.8 | 18.24M |
| August 18, 2026 | 122.22 | 116.92 | 116.92 | 122.89 | 115 | 22.72M |
| August 17, 2026 | 122.45 | 123.24 | 123.24 | 123.6 | 120 | 14.87M |
| August 14, 2026 | 119 | 123 | 123 | 123.8 | 117 | 19.88M |
| August 13, 2026 | 118.37 | 118.7 | 118.7 | 122.59 | 115.1 | 15.61M |
| August 12, 2026 | 114.36 | 116.02 | 116.02 | 118.78 | 113.58 | 10.66M |
| August 11, 2026 | 110.84 | 115.49 | 115.49 | 118.5 | 110.5 | 19.33M |