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 ¥187.48 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥397.04, while ¥1000 invested 1 year ago would be worth ¥432.33. This corresponds to total returns of -81.25%, -60.3%, -56.77%, respectively, with annualized returns of -24.02%, -16.87%, -56.77%.

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
September 11, 2026	44.34	43.25	43.25	44.34	41.63	3.43M
September 10, 2026	44.93	44.58	44.58	45.66	44.4	2.97M
September 09, 2026	47.22	45.38	45.38	48.26	45.15	3.41M
September 08, 2026	48.27	46.86	46.86	48.27	46.38	3.37M
September 07, 2026	46.4	48.26	48.26	48.34	46.4	4.27M
September 04, 2026	49.1	46	46	49.6	45.52	4.46M
September 03, 2026	49.33	48.51	48.51	49.9	47.56	3.51M
September 02, 2026	48.51	49.2	49.2	51	48.51	4.5M
September 01, 2026	51.99	49.39	49.39	51.99	49.19	4.98M
August 31, 2026	45.54	51.65	51.65	52.06	45.54	8.32M
August 28, 2026	47.88	47.75	47.75	49.47	47.05	4.94M
August 27, 2026	45.35	48.16	48.16	48.4	44.72	6.04M
August 26, 2026	46.18	45.25	45.25	46.41	44.18	4.37M
August 25, 2026	45.91	46.18	46.18	46.8	43.5	5.96M
August 24, 2026	48.51	47.14	47.14	49.88	45.43	7.56M
August 21, 2026	50.09	49	49	51	48.52	9.36M
August 20, 2026	49	51.28	51.28	54.72	46.43	15.29M
August 19, 2026	49	46.43	46.43	50.2	45.82	6.49M
August 18, 2026	52.67	50.75	50.75	53.55	49.69	8.32M
August 17, 2026	52	52.93	52.93	53.56	50.71	11.8M
August 14, 2026	44.88	53.56	53.56	53.56	44.88	12.19M
August 13, 2026	46.63	44.63	44.63	47.12	44.6	3.36M
August 12, 2026	46.33	46.09	46.09	47	45.02	3.51M
August 11, 2026	44.31	45.5	45.5	46.46	44.31	3.25M
August 10, 2026	46.17	45.26	45.26	46.61	44.2	3.71M
August 07, 2026	44.25	45.26	45.26	45.57	42.41	4.29M
August 06, 2026	42.9	43.44	43.44	44.28	42.28	3.78M
August 05, 2026	40.8	43.03	43.03	43.55	40.5	4.58M
August 04, 2026	38.91	40.84	40.84	41.48	38	4.17M
August 03, 2026	38.47	37.68	37.68	39.15	37.35	3.16M
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