Shenzhen Yanmade Technology Inc. (688312.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688312.SS Historical Return
If you invested ¥1000 in Shenzhen Yanmade Technology Inc. (688312.SS) since IPO date, it would be worth ¥835.46 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 ¥1,796.08, while ¥1000 invested 1 year ago would be worth ¥1,553.6. This corresponds to total returns of -16.45%, 79.61%, 55.36%, respectively, with annualized returns of -2.83%, 12.43%, 55.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688312.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 46 | 45.8 | 45.8 | 47.1 | 43.4 | 6M |
| September 10, 2026 | 48.56 | 47.5 | 47.5 | 49.52 | 47.3 | 5.27M |
| September 09, 2026 | 50.76 | 49.03 | 49.03 | 51.69 | 48.71 | 8.06M |
| September 08, 2026 | 50.13 | 49.1 | 49.1 | 50.9 | 48.7 | 8.31M |
| September 07, 2026 | 45.51 | 50.5 | 50.5 | 50.9 | 44.81 | 10.07M |
| September 04, 2026 | 46.52 | 44.8 | 44.8 | 49.2 | 44.44 | 5.93M |
| September 03, 2026 | 44.68 | 46.24 | 46.24 | 46.88 | 43.71 | 5.21M |
| September 02, 2026 | 44.38 | 44.35 | 44.35 | 44.93 | 43.85 | 4.59M |
| September 01, 2026 | 48 | 45.08 | 45.08 | 48.28 | 44.4 | 6.2M |
| August 31, 2026 | 45.82 | 48.27 | 48.27 | 48.44 | 45.46 | 4.24M |
| August 28, 2026 | 47.51 | 47.21 | 47.21 | 49.89 | 46.97 | 5.54M |
| August 27, 2026 | 46.14 | 48.19 | 48.19 | 48.91 | 45.02 | 9.53M |
| August 26, 2026 | 48.28 | 47.94 | 47.94 | 49.52 | 46.79 | 4.75M |
| August 25, 2026 | 47.48 | 48.22 | 48.22 | 49.3 | 46 | 4.34M |
| August 24, 2026 | 49.98 | 48.36 | 48.36 | 50 | 46.68 | 5.06M |
| August 21, 2026 | 49.2 | 49.72 | 49.72 | 52.2 | 47.99 | 6.56M |
| August 20, 2026 | 47.67 | 49.15 | 49.15 | 50.18 | 47.01 | 6.48M |
| August 19, 2026 | 51 | 47.4 | 47.4 | 51.86 | 46.99 | 8.69M |
| August 18, 2026 | 52 | 53.12 | 53.12 | 54.3 | 50.61 | 8.51M |
| August 17, 2026 | 50.3 | 51.8 | 51.8 | 51.81 | 49.34 | 5.35M |
| August 14, 2026 | 48.37 | 49.5 | 49.5 | 49.5 | 48.1 | 4.41M |
| August 13, 2026 | 50.88 | 47.8 | 47.8 | 50.88 | 47.68 | 4.88M |
| August 12, 2026 | 46.93 | 49.2 | 49.2 | 50.35 | 46.89 | 6.77M |
| August 11, 2026 | 45.63 | 46.37 | 46.37 | 47.25 | 44.9 | 5.24M |
| August 10, 2026 | 49.16 | 46.9 | 46.9 | 49.22 | 45.29 | 7.26M |
| August 07, 2026 | 47.5 | 49.02 | 49.02 | 49.71 | 45.97 | 6.75M |
| August 06, 2026 | 45.17 | 47.11 | 47.11 | 47.84 | 45.17 | 6.28M |
| August 05, 2026 | 42.34 | 46.37 | 46.37 | 47.23 | 42 | 7.39M |
| August 04, 2026 | 39.83 | 43.2 | 43.2 | 43.55 | 39.5 | 6.07M |
| August 03, 2026 | 39.76 | 39.05 | 39.05 | 40.5 | 38.45 | 5.17M |
| July 31, 2026 | 40.78 | 40.06 | 40.06 | 44.11 | 40.03 | 6.47M |
| July 30, 2026 | 40.86 | 37.91 | 37.91 | 41.32 | 36.96 | 6.97M |
| July 29, 2026 | 41.63 | 41.56 | 41.56 | 42.39 | 39.1 | 6.03M |
| July 28, 2026 | 44.72 | 41.4 | 41.4 | 45.77 | 41 | 4.7M |
| July 27, 2026 | 43.91 | 45.39 | 45.39 | 46.14 | 43.38 | 3.8M |
| July 23, 2026 | 47 | 45.59 | 45.59 | 48.22 | 45 | 4.76M |
| July 22, 2026 | 47.4 | 46.7 | 46.7 | 49.65 | 46.07 | 5.9M |
| July 21, 2026 | 44.5 | 47.86 | 47.86 | 48.2 | 37.81 | 9.77M |
| July 20, 2026 | 51.22 | 43.88 | 43.88 | 52.39 | 42.98 | 9.2M |
| July 17, 2026 | 55.66 | 50 | 50 | 55.8 | 49.65 | 7.09M |
| July 16, 2026 | 57.04 | 55.1 | 55.1 | 58.94 | 54.66 | 4.68M |
| July 15, 2026 | 62.96 | 57.99 | 57.99 | 63.6 | 57.85 | 4.12M |
| July 14, 2026 | 58 | 60.82 | 60.82 | 61.68 | 56.89 | 4.58M |
| July 13, 2026 | 62.89 | 57.95 | 57.95 | 64.8 | 57.8 | 7.06M |
| July 10, 2026 | 66 | 64.12 | 64.12 | 71.1 | 64.12 | 5.83M |
| July 09, 2026 | 64.92 | 66.2 | 66.2 | 66.8 | 60.4 | 6.06M |
| July 08, 2026 | 65.68 | 63.95 | 63.95 | 66.47 | 62.3 | 3.69M |
| July 07, 2026 | 69.74 | 65.35 | 65.35 | 69.74 | 63.66 | 4.45M |
| July 06, 2026 | 72.65 | 68.6 | 68.6 | 72.9 | 66.66 | 4.81M |
| July 03, 2026 | 73.13 | 70.82 | 70.82 | 75.8 | 70.81 | 6.04M |
| July 02, 2026 | 76.1 | 73.13 | 73.13 | 79.39 | 72.52 | 5.84M |
| July 01, 2026 | 84 | 80.11 | 80.11 | 85.48 | 79.58 | 5.53M |
| June 30, 2026 | 84 | 83.99 | 83.99 | 88.22 | 83 | 6.03M |
| June 29, 2026 | 89.61 | 83.6 | 83.6 | 90.9 | 79.05 | 7.68M |
| June 26, 2026 | 91.29 | 90.18 | 90.18 | 94.98 | 89.18 | 5.53M |
| June 25, 2026 | 97.51 | 93.94 | 93.94 | 97.51 | 92.82 | 6.89M |
| June 24, 2026 | 90 | 96.95 | 96.95 | 98.06 | 87.5 | 7.89M |
| June 23, 2026 | 95.99 | 91.36 | 91.36 | 98.8 | 89.3 | 7.47M |
| June 22, 2026 | 94.9 | 95.99 | 95.99 | 96.11 | 87.1 | 11.38M |
| June 18, 2026 | 94.01 | 92.6 | 92.6 | 96.88 | 92.4 | 8.18M |
AD
