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

34.77

-0.85(-2.39%)

Updated at June 02 03:00PM

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 ¥506.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥809.55, while ¥1000 invested 1 year ago would be worth ¥1,277.84. This corresponds to total returns of -49.36%, -19.05%, 27.78%, respectively, with annualized returns of -14.24%, -6.79%, 27.78%.

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
June 01, 2026	35.61	35.62	35.62	35.97	35.15	380,869
May 29, 2026	36.08	35.23	35.23	36.38	35.01	487,069
May 28, 2026	36.09	36.08	36.08	36.56	35.3	497,625
May 27, 2026	37.07	36.31	36.31	37.97	35.66	623,896
May 26, 2026	38.32	37.15	37.15	38.32	36.88	527,972
May 25, 2026	38.9	38.1	38.1	39.36	37.77	404,537
May 22, 2026	38.06	38.66	38.66	39.2	37.83	291,306
May 21, 2026	38.7	38.25	38.25	40.3	38.15	477,941
May 20, 2026	39.1	39	39	39.36	38.43	326,893
May 19, 2026	39.5	39.1	39.1	39.94	38.5	457,252
May 18, 2026	39.63	39.28	39.28	39.63	38.55	452,245
May 15, 2026	39.53	39.39	39.39	40.11	39.13	539,429
May 14, 2026	40.12	39.65	39.65	40.5	39.36	551,447
May 13, 2026	40.82	40.2	40.2	40.82	40.05	480,965
May 12, 2026	42.55	40.83	40.83	42.55	40.8	759,688
May 11, 2026	41.6	42.56	42.56	42.62	40.85	832,414
May 08, 2026	41.64	41.4	41.4	41.92	41.16	390,374
May 07, 2026	41.28	41.64	41.64	41.96	41	586,155
May 06, 2026	41.46	41.3	41.3	42.06	41.06	667,492
April 30, 2026	41.3	41.4	41.4	42.06	41.3	480,914
April 29, 2026	40.64	41.42	41.42	41.64	40.57	469,881
April 28, 2026	41.09	40.96	40.96	41.67	40.6	689,808
April 27, 2026	41.98	41.1	41.1	41.98	39.58	1.06M
April 24, 2026	42.16	41.91	41.91	42.4	41.6	335,367
April 23, 2026	43.05	42.09	42.09	43.22	42.02	418,598
April 22, 2026	42.28	43.18	43.18	43.22	42.24	358,465
April 21, 2026	42.99	42.66	42.66	43.48	42.4	407,851
April 20, 2026	43.33	43.1	43.1	43.49	42.54	527,773
April 17, 2026	43.85	43.18	43.18	43.85	42.69	699,965
April 16, 2026	44.36	43.77	43.77	44.36	43.12	519,360
April 15, 2026	44.43	43.79	43.79	44.55	43.1	762,262
April 14, 2026	43.68	43.8	43.8	44.75	42.88	825,790
April 13, 2026	44.5	43.79	43.79	44.93	42.85	1.02M
April 10, 2026	43.64	44.5	44.5	45.46	43.6	952,871
April 09, 2026	43.07	43.65	43.65	44.66	42.9	552,254
April 08, 2026	43.79	44.4	44.4	44.71	43.79	712,216
April 07, 2026	41.92	43.26	43.26	44.24	41.69	879,367
April 03, 2026	43.77	42.25	42.25	43.95	42.22	694,375
April 02, 2026	44.77	43.98	43.98	44.85	43.28	1.4M
April 01, 2026	40.3	43.47	43.47	43.58	40.3	1.21M
March 31, 2026	41.51	41.03	41.03	42.95	40.71	558,258
March 30, 2026	40.41	41.3	41.3	41.74	40.41	481,277
March 27, 2026	38.88	40.91	40.91	41.25	38.88	672,326
March 26, 2026	40.02	39.53	39.53	40.66	39.16	538,384
March 25, 2026	39.7	40.02	40.02	40.67	39.7	603,053
March 24, 2026	38.64	39.87	39.87	40.44	38.64	942,323
March 23, 2026	40.4	38.57	38.57	40.5	37.8	710,833
March 20, 2026	42.33	41.06	41.06	42.88	41.05	322,150
March 19, 2026	43.2	42.11	42.11	43.43	42	388,242
March 18, 2026	43.29	43.52	43.52	43.68	42.68	320,615
March 17, 2026	43.71	43.18	43.18	44.21	42.8	394,424
March 16, 2026	43.79	43.5	43.5	44.13	43.15	308,412
March 13, 2026	44.49	43.58	43.58	44.59	43.51	329,109
March 12, 2026	44.68	44.31	44.31	45.16	44.28	401,744
March 11, 2026	45.84	44.86	44.86	46.3	44.84	497,137
March 10, 2026	45.27	45.5	45.77	46.09	44.8	454,400
March 09, 2026	45.27	44.28	44.28	45.27	43.51	623,150
March 06, 2026	43.44	45.21	45.21	45.36	43.41	479,114
March 05, 2026	43.3	43.55	43.55	44.16	43.28	442,733
March 04, 2026	43.68	42.71	42.91	43.68	42.71	425,994