MEMSensing Microsystems Co., Ltd. (688286.SS) SHH
61.86
-0.44(-0.71%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
61.86
-0.44(-0.71%)
Currency In CNY
If you invested ¥1000 in MEMSensing Microsystems Co., Ltd. (688286.SS) since IPO date, it would be worth ¥274.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥611.05, while ¥1000 invested 1 year ago would be worth ¥944.45. This corresponds to total returns of -72.58%, -38.89%, -5.55%, respectively, with annualized returns of -19.95%, -9.38%, -5.55%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 67.2 | 69.76 | 69.76 | 70.17 | 66.96 | 2.63M |
| May 06, 2026 | 67 | 67.15 | 67.15 | 69.04 | 66.68 | 3.42M |
| April 30, 2026 | 64.66 | 65.88 | 65.88 | 66.58 | 64.06 | 5.1M |
| April 29, 2026 | 70.38 | 73.33 | 73.33 | 73.79 | 69.88 | 2.74M |
| April 28, 2026 | 72.27 | 69.77 | 69.77 | 72.5 | 69.2 | 1.87M |
| April 27, 2026 | 70 | 72.35 | 72.35 | 72.57 | 69.01 | 1.89M |
| April 24, 2026 | 69.17 | 69.99 | 69.99 | 70.67 | 69.15 | 1.6M |
| April 23, 2026 | 72.57 | 69.95 | 69.95 | 72.66 | 69.58 | 1.8M |
| April 22, 2026 | 69.76 | 71.31 | 71.31 | 71.38 | 69.52 | 1.22M |
| April 21, 2026 | 70.93 | 70.39 | 70.39 | 71 | 69 | 1.25M |
| April 20, 2026 | 71.38 | 70.9 | 70.9 | 71.71 | 70.71 | 1.37M |
| April 17, 2026 | 70.3 | 71.2 | 71.2 | 71.36 | 69.94 | 1.08M |
| April 16, 2026 | 69.98 | 70.62 | 70.62 | 70.87 | 69.64 | 1.07M |
| April 15, 2026 | 70.26 | 69.85 | 69.85 | 71.82 | 69.69 | 1.59M |
| April 14, 2026 | 70.1 | 69.7 | 69.7 | 70.28 | 69.03 | 1.27M |
| April 13, 2026 | 68.28 | 68.89 | 68.89 | 69.34 | 68.01 | 1.15M |
| April 10, 2026 | 67.99 | 68.77 | 68.77 | 69.29 | 67.98 | 1.09M |
| April 09, 2026 | 67.96 | 67.18 | 67.18 | 68.55 | 67.18 | 1.08M |
| April 08, 2026 | 66.5 | 68.36 | 68.36 | 68.44 | 66.5 | 1.54M |
| April 07, 2026 | 63.72 | 64.76 | 64.76 | 65.29 | 63.02 | 911,814 |
| April 03, 2026 | 64.84 | 63.62 | 63.62 | 65.81 | 63.2 | 851,632 |
| April 02, 2026 | 66.28 | 64.58 | 64.58 | 66.79 | 64.18 | 932,762 |
| April 01, 2026 | 66.4 | 66.43 | 66.43 | 66.44 | 65 | 956,724 |
| March 31, 2026 | 64.76 | 64.76 | 64.76 | 66.47 | 64.64 | 1.08M |
| March 30, 2026 | 65.3 | 65.14 | 65.14 | 66.1 | 64.31 | 1.68M |
| March 27, 2026 | 63.99 | 66.64 | 66.64 | 66.79 | 63.77 | 974,206 |
| March 26, 2026 | 66.93 | 65.01 | 65.01 | 67.31 | 64.99 | 790,183 |
| March 25, 2026 | 65.45 | 66.9 | 66.9 | 67.43 | 65.45 | 986,417 |
| March 24, 2026 | 65 | 65.35 | 65.35 | 65.4 | 63.35 | 1.21M |
| March 23, 2026 | 64.01 | 63.3 | 63.3 | 65.46 | 63.2 | 1.93M |
| March 20, 2026 | 68.54 | 66.6 | 66.6 | 68.95 | 66.6 | 1.4M |
| March 19, 2026 | 69.5 | 68.4 | 68.4 | 69.5 | 67.97 | 1.33M |
| March 18, 2026 | 69 | 70.35 | 70.35 | 70.35 | 69 | 1M |
| March 17, 2026 | 71.79 | 68.95 | 68.95 | 71.79 | 68.95 | 1.16M |
| March 16, 2026 | 70.75 | 71.22 | 71.22 | 71.37 | 69.18 | 1.57M |
| March 13, 2026 | 71.38 | 70.7 | 70.7 | 72.01 | 70.6 | 1.38M |
| March 12, 2026 | 72.91 | 71.83 | 71.83 | 73.61 | 71.05 | 1.38M |
| March 11, 2026 | 74.55 | 73.18 | 73.18 | 75.35 | 72.9 | 1.38M |
| March 10, 2026 | 72.82 | 74.08 | 74.55 | 75.25 | 72.6 | 1.21M |
| March 09, 2026 | 71.02 | 71.48 | 71.48 | 72 | 68.81 | 1.81M |
| March 06, 2026 | 72.28 | 73.27 | 73.27 | 73.8 | 71.91 | 1.13M |
| March 05, 2026 | 72.36 | 72.74 | 72.74 | 73.85 | 72.36 | 1.65M |