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 ¥712.33 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,607.66, while ¥1000 invested 1 year ago would be worth ¥1,457.09. This corresponds to total returns of -28.77%, 60.77%, 45.71%, respectively, with annualized returns of -5.36%, 9.96%, 45.71%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 84.08 | 94.3 | 94.3 | 94.95 | 83.85 | 11.15M |
| June 16, 2026 | 82.39 | 85.5 | 85.5 | 85.78 | 81.01 | 7.19M |
| June 15, 2026 | 76.92 | 82.05 | 82.05 | 83.45 | 76.92 | 7.2M |
| June 12, 2026 | 82.04 | 75.95 | 75.95 | 85 | 75.27 | 6.58M |
| June 11, 2026 | 78.48 | 77.73 | 77.73 | 80.85 | 76.5 | 4.76M |
| June 10, 2026 | 78 | 78.22 | 78.22 | 80.62 | 75.56 | 4.59M |
| June 09, 2026 | 80.1 | 79.88 | 79.88 | 80.99 | 76.76 | 4.42M |
| June 08, 2026 | 76 | 78.2 | 78.2 | 81.69 | 75.2 | 5.09M |
| June 05, 2026 | 83.2 | 81.3 | 81.3 | 85.5 | 80.72 | 5.65M |
| June 04, 2026 | 81 | 84.49 | 84.49 | 85.38 | 80.5 | 5.82M |
| June 03, 2026 | 85.7 | 82.9 | 82.9 | 86.63 | 80.56 | 8.23M |
| June 02, 2026 | 79.51 | 81.64 | 81.64 | 83.18 | 78.8 | 5.61M |
| June 01, 2026 | 88.99 | 80.07 | 80.07 | 88.99 | 79.2 | 9.34M |
| May 29, 2026 | 91 | 87 | 87 | 94.3 | 85.53 | 8.6M |
| May 28, 2026 | 86.4 | 88.66 | 88.66 | 90.9 | 85 | 8.68M |
| May 27, 2026 | 97 | 88.65 | 88.65 | 101.48 | 88.01 | 8.43M |
| May 26, 2026 | 98.89 | 96 | 96 | 100 | 93.41 | 6.22M |
| May 25, 2026 | 98.36 | 100.43 | 100.43 | 105 | 94.68 | 8.2M |
| May 22, 2026 | 94 | 98.3 | 98.3 | 99.8 | 91.02 | 7.28M |
| May 21, 2026 | 104.26 | 92.44 | 92.44 | 106 | 92.44 | 9.05M |
| May 20, 2026 | 92.02 | 103.08 | 103.08 | 109 | 91.9 | 11.08M |
| May 19, 2026 | 90.49 | 91.7 | 91.7 | 93.4 | 86.19 | 8.06M |
| May 18, 2026 | 84.36 | 91.4 | 91.4 | 92.65 | 82.7 | 8.9M |
| May 15, 2026 | 89.1 | 86 | 86 | 93.11 | 84.39 | 9.96M |
| May 14, 2026 | 87.4 | 88.68 | 88.68 | 92 | 84.57 | 9.7M |
| May 13, 2026 | 81.48 | 85.78 | 85.78 | 85.88 | 80.7 | 7.58M |
| May 12, 2026 | 83 | 83.8 | 83.8 | 85.63 | 80 | 8.2M |
| May 11, 2026 | 82 | 81.9 | 81.9 | 83.55 | 80.49 | 7.47M |
| May 08, 2026 | 84.35 | 82.7 | 82.7 | 85.95 | 82 | 7.57M |
| May 07, 2026 | 79.82 | 84.35 | 84.35 | 88.6 | 76.88 | 11.22M |
AD
