MEMSensing Microsystems Co., Ltd. (688286.SS) SHH

Currency In CNY

688286.SS Historical Return

If you invested ¥1000 in MEMSensing Microsystems Co., Ltd. (688286.SS) since IPO date, it would be worth ¥167.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥277.8, while ¥1000 invested 1 year ago would be worth ¥524.78. This corresponds to total returns of -83.29%, -72.22%, -47.52%, respectively, with annualized returns of -25.85%, -22.59%, -47.52%.

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

688286.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	39.25	38.55	38.55	40.91	38.51	5.33M
July 30, 2026	39.28	36.61	36.61	39.78	36.5	4.4M
July 29, 2026	39.6	39.28	39.28	39.83	37.21	4.63M
July 28, 2026	40.8	39.39	39.39	42.65	39.15	3.94M
July 27, 2026	40.16	41.66	41.66	42.12	39.51	3.47M
July 24, 2026	41.5	40.89	40.89	42.34	40.2	4.33M
July 23, 2026	42.3	41.5	41.5	43.6	41	4.19M
July 22, 2026	44	42.54	42.54	45.78	42.25	5.76M
July 21, 2026	41.66	44.81	44.81	44.97	36.6	9.41M
July 20, 2026	49.07	40.84	40.84	49.63	39.53	7.76M
July 17, 2026	53.58	45.43	45.43	53.99	45	6.3M
July 16, 2026	55.73	53.06	53.06	57.33	52.53	4.56M
July 15, 2026	58.53	56.15	56.15	60.8	55.52	4.13M
July 14, 2026	60.32	59.33	59.33	61.48	56.35	4.35M
July 13, 2026	64.05	59.38	59.38	67.81	58.79	6.31M
July 10, 2026	69.5	66.82	66.82	71.95	66.71	5.31M
July 09, 2026	68.99	69.91	69.91	70.8	66.5	4.83M
July 08, 2026	72.42	68.47	68.47	74.47	67.35	5.38M
July 07, 2026	77.12	72.65	72.65	77.25	71.21	5.12M
July 06, 2026	84.5	77.22	77.22	86.09	76.51	7.75M
July 03, 2026	86.8	83.7	83.7	87	80.81	8.18M
July 02, 2026	87.03	85.77	85.77	93.01	85.25	10.12M
July 01, 2026	120.63	133.33	133.33	138.07	120.63	10.95M
June 30, 2026	94.94	115.07	115.07	115.07	94.94	5.83M
June 29, 2026	100.06	95.89	95.89	106.49	92.83	6.47M
June 26, 2026	103.98	101.51	101.51	108.38	101	4.86M
June 25, 2026	96.93	103.48	103.48	108.38	94.8	6.62M
June 24, 2026	90.15	96.9	96.9	99.8	89.01	6.18M
June 23, 2026	94.85	92	92	94.87	87.47	5.55M
June 22, 2026	82.32	93.84	93.84	95.78	80	8.93M
June 18, 2026	80.37	79.9	79.9	81.72	77.97	3.65M
June 17, 2026	73.49	80.31	80.31	82.4	71.88	5.54M
June 16, 2026	67.23	72.08	72.08	74.98	66.51	3.17M
June 15, 2026	63.96	67.25	67.25	67.98	63.11	2.2M
June 12, 2026	64.2	62.91	62.91	66.37	62.8	1.67M
June 11, 2026	61.88	62.8	62.8	63.34	60.58	1.2M
June 10, 2026	62.5	61.88	61.88	64.1	61.1	1.36M
June 09, 2026	63.69	63.21	63.21	63.76	61.7	1.53M
June 08, 2026	62.34	62.42	62.42	65.77	61	2.47M
June 05, 2026	60.5	64	64	67.44	57	3.51M
June 04, 2026	62.76	60.7	60.7	62.76	60.42	1.49M
June 03, 2026	61.78	61.86	61.86	63.84	61.34	1.37M
June 02, 2026	63.84	62.3	62.3	64.57	61	1.69M
June 01, 2026	65.49	64.25	64.25	66.78	63.9	1.53M
May 29, 2026	71.74	65.48	65.48	71.74	65	2.67M
May 28, 2026	69.91	71.18	71.18	72.15	69.05	1.67M
May 27, 2026	72.72	70.16	70.16	73.45	69.6	2.15M
May 26, 2026	75.7	72.72	72.72	75.7	71.1	2.57M
May 25, 2026	72.84	75.78	75.78	75.85	71.81	3.06M
May 22, 2026	71.5	72.82	72.82	73.23	70.6	1.92M
May 21, 2026	76.63	70.91	70.91	76.7	70.88	3.43M
May 20, 2026	75.84	75.51	75.51	76.15	74.9	2.15M
May 19, 2026	73.65	76.35	76.35	76.56	72.53	2.79M
May 18, 2026	71.39	74.14	74.14	76	70.62	3.3M
May 15, 2026	72.05	71.4	71.4	73.48	70.02	2.24M
May 14, 2026	73.41	72.78	72.78	74.4	70.82	2.48M
May 13, 2026	70.8	72.53	72.53	73.2	69.7	2.19M
May 12, 2026	72.3	71.4	71.4	72.64	70.51	1.76M
May 11, 2026	72.54	72.3	72.3	72.89	71.1	2.16M
May 08, 2026	69.49	71.44	71.44	71.89	67.49	2.21M