Shanghai Model Organisms Center, Inc. (688265.SS) SHH

Currency In CNY

688265.SS Historical Return

If you invested ¥1000 in Shanghai Model Organisms Center, Inc. (688265.SS) since IPO date, it would be worth ¥708.27 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,348.96, while ¥1000 invested 1 year ago would be worth ¥1,013.34. This corresponds to total returns of -29.17%, 34.9%, 1.33%, respectively, with annualized returns of -6.91%, 10.49%, 1.33%.

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

688265.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	53.61	52.51	52.51	55.49	52.14	2.78M
October 20, 2026	53.26	53.08	53.08	54.77	51.72	3.2M
October 19, 2026	57.22	54.16	54.16	58.46	51.58	4.84M
October 16, 2026	60	58.08	58.08	67.98	57.27	5.6M
October 15, 2026	50.61	60.07	60.07	63.25	50.61	5M
October 14, 2026	54.49	52.72	52.72	55.05	52.5	1.97M
October 13, 2026	55.03	55.23	55.23	56.39	52.81	2.92M
October 12, 2026	59.18	56.59	56.59	60.08	56.38	3.35M
October 09, 2026	62.04	60.93	60.93	62.85	56.8	4.84M
October 08, 2026	64.3	61.11	61.11	65.56	56.79	6.85M
September 30, 2026	54.99	64.98	64.98	65.05	54	6.71M
September 29, 2026	53.02	54.21	54.21	56.8	53.02	3.41M
September 28, 2026	53.56	54.61	54.61	55.97	52.18	3.52M
September 24, 2026	53.36	52.13	52.13	54.47	51.5	3.27M
September 23, 2026	51.12	53.42	53.42	54.96	51.12	3.65M
September 22, 2026	47.27	52	52	55.98	47.13	5.97M
September 21, 2026	44.55	48.6	48.6	49.98	44.35	4.52M
September 18, 2026	41.1	44.78	44.78	46.27	41.1	4.87M
September 17, 2026	39.48	40.77	40.77	41.88	39.4	2.77M
September 16, 2026	38.3	39.75	39.75	40.04	38.3	1.17M
September 15, 2026	39.58	39.01	39.01	40.29	38.86	915,409
September 11, 2026	37.94	37.3	37.3	38.1	36.3	1.13M
September 10, 2026	39.4	38.12	38.12	39.4	37.6	1.04M
September 09, 2026	39.9	39.42	39.42	40.48	39.02	1.15M
September 08, 2026	38.33	40.21	40.21	40.58	38.2	1.65M
September 07, 2026	38.07	38.72	38.72	39.19	38.07	1.08M
September 04, 2026	40	38.24	38.24	40.24	37.9	1.81M
September 03, 2026	40.81	39.91	39.91	41.33	39.24	1.97M
September 02, 2026	40.92	41.3	41.3	41.4	38.93	3.4M
September 01, 2026	39.08	41.4	41.4	41.98	38.8	3.17M
August 31, 2026	39.38	39.45	39.45	40.2	38.6	1.51M
August 28, 2026	41.5	40.2	40.2	41.63	40	1.85M
August 27, 2026	40.54	41.84	41.84	42.53	39.72	3.14M
August 26, 2026	43	40.95	40.95	44.28	40.37	2.92M
August 25, 2026	39.8	41	41	41.49	38.91	2.6M
August 24, 2026	41.92	40.03	40.03	42.78	39.79	2.58M
August 21, 2026	43	42.3	42.3	44.98	41.9	3.69M
August 20, 2026	43.1	44.85	44.85	46.78	42.51	5.4M
August 19, 2026	46.3	41.43	41.43	46.3	41	4.19M
August 18, 2026	47.49	46.3	46.3	48.09	45.45	3.72M
August 17, 2026	49.29	48.19	48.19	49.29	46.61	4.44M
August 14, 2026	51.87	49.68	49.68	51.87	48.65	5.77M
August 13, 2026	43.25	52.42	52.42	52.42	42.65	5.95M
August 12, 2026	46.17	43.68	43.68	46.96	43.3	4.19M
August 11, 2026	45.9	46.19	46.19	48	44.22	4.93M
August 10, 2026	45	46.55	46.55	50.68	43.9	7.12M
August 07, 2026	35.8	42.9	42.9	42.9	35.52	3.87M
August 06, 2026	35.95	35.75	35.75	36.28	35.3	644,731
August 05, 2026	37.31	35.95	35.95	37.31	35.1	1.11M
August 04, 2026	34.48	35.68	35.68	36.88	33.83	1.45M
August 03, 2026	32.76	33.78	33.78	34.43	32.26	889,874
July 31, 2026	31.91	32.66	32.66	32.85	31.91	637,369
July 30, 2026	31.8	31.66	31.66	32.89	31.51	760,119
July 29, 2026	32.6	32.31	32.31	32.75	31.71	671,597
July 28, 2026	32.7	32.09	32.09	34.16	31.98	900,972
July 27, 2026	31.4	33.29	33.29	34.2	31.4	924,897
July 24, 2026	33.65	32.05	32.05	33.76	32.05	786,115
July 23, 2026	33.54	33.94	33.94	34.61	32.91	1.09M
July 22, 2026	33.3	34.12	34.12	36	33.3	1.39M
July 21, 2026	34.13	33.6	33.6	34.26	31.75	1.53M