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

61.83

-0.47(-0.75%)

Updated at June 03 02:28PM

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 ¥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.

688286.SS Historical Data

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