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 ¥475.68 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥858.34, while ¥1000 invested 1 year ago would be worth ¥746.86. This corresponds to total returns of -52.43%, -14.17%, -25.31%, respectively, with annualized returns of -14.92%, -4.96%, -25.31%.

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
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
July 20, 2026	33.8	34.42	34.42	36	33.26	1.66M
July 17, 2026	38.9	33.99	33.99	38.92	33.5	2.45M
July 16, 2026	39.99	39.24	39.24	40.7	38.2	3.37M
July 15, 2026	35.65	40.4	40.4	42.3	35.65	3.6M
July 14, 2026	34.93	35.25	35.25	35.51	32.9	1M
July 13, 2026	36.32	34.93	34.93	36.4	34.6	893,124
July 10, 2026	34.96	36.3	36.3	37.06	34.35	1.34M
July 09, 2026	33.7	34.97	34.97	35.67	33.7	913,901
July 08, 2026	36.24	34.39	34.39	36.39	34.05	1.01M
July 07, 2026	37.4	36	36	38.28	35.89	1.18M
July 06, 2026	36.51	38.1	38.1	38.1	36.02	1.73M
July 03, 2026	36.08	36.51	36.51	37.36	34.89	1.63M
July 02, 2026	35.19	35.88	35.88	37.73	35.19	1.56M
July 01, 2026	34.76	35.7	35.7	36.2	33	1.81M
June 30, 2026	35.87	34.59	34.59	35.87	33.52	1.57M
June 29, 2026	31.47	35.36	35.36	35.37	30.79	1.67M
June 26, 2026	32.03	31.51	31.51	32.33	31.35	801,213
June 25, 2026	33.81	32.38	32.38	33.81	31.84	1.29M
June 24, 2026	32.91	34.22	34.22	34.51	32.41	1.46M
June 23, 2026	31.57	32.92	32.92	33.66	31.41	897,430
June 22, 2026	31.57	31.69	31.69	31.92	30.36	740,538
June 18, 2026	31.45	31.85	31.85	32.87	30.76	859,559
June 17, 2026	32.33	31.14	31.14	32.33	31.06	416,983
June 16, 2026	31.49	31.85	31.85	32.17	31.01	428,030
June 15, 2026	32.26	31.8	31.8	33.08	31.4	627,923
June 12, 2026	31.61	32.03	32.03	32.26	31.29	423,497
June 11, 2026	32.2	31.56	31.56	32.2	30.81	396,735
June 10, 2026	32.85	31.92	31.92	32.85	31.23	364,687
June 09, 2026	32.26	32.48	32.48	32.7	31.71	484,245
June 08, 2026	33.16	32.05	32.05	33.28	31.3	663,382
June 05, 2026	33.25	33.32	33.32	33.85	32.53	502,277
June 04, 2026	34.12	33.16	33.16	34.13	32.91	589,777
June 03, 2026	34.64	34.12	34.12	34.82	33.8	585,029
June 02, 2026	35.62	34.77	34.77	35.8	34.45	407,870
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