Chipsea Technologies (shenzhen) Corp. (688595.SS) SHH

36.97

+1.99(+5.69%)

Updated at June 02 03:00PM

Currency In CNY

688595.SS Historical Return

If you invested ¥1000 in Chipsea Technologies (shenzhen) Corp. (688595.SS) since IPO date, it would be worth ¥830.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥709.87, while ¥1000 invested 1 year ago would be worth ¥1,038.77. This corresponds to total returns of -16.94%, -29.01%, 3.88%, respectively, with annualized returns of -3.22%, -6.62%, 3.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688595.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	33.5	34.98	34.98	37	32.83	11.45M
May 29, 2026	36.05	31.96	31.96	36.17	31.6	8.48M
May 28, 2026	35.53	35.95	35.95	36.33	34.72	6.12M
May 27, 2026	37.43	35.71	35.71	38.27	35.6	6.45M
May 26, 2026	38.08	37.14	37.14	38.6	36.14	5.35M
May 25, 2026	36.38	38.34	38.34	38.62	35.81	6.41M
May 22, 2026	36.01	36.33	36.33	36.56	35.22	4.96M
May 21, 2026	38.6	35.2	35.2	38.99	35.1	6.7M
May 20, 2026	37.41	38	38	38.06	37.16	4.94M
May 19, 2026	36.96	37.41	37.41	37.56	35.88	4.83M
May 18, 2026	36.85	36.95	36.95	37.51	36.15	4.06M
May 15, 2026	37.16	36.88	36.88	38.2	36.25	5.14M
May 14, 2026	38.3	37.53	37.53	38.8	37.16	5.32M
May 13, 2026	37.71	38.23	38.23	38.39	37.15	5.78M
May 12, 2026	37.46	38.32	38.32	39.4	36.97	7.53M
May 11, 2026	35.96	38.05	38.05	38.33	35.96	7.99M
May 08, 2026	35.48	35.71	35.71	35.86	35	3.69M
May 07, 2026	35.3	35.88	35.88	35.96	35.09	4.75M
May 06, 2026	35.11	35.11	35.11	35.93	34.61	5.94M
April 30, 2026	34	34.26	34.26	34.77	33.51	5.48M
April 29, 2026	34.81	34.8	34.8	35.09	33.96	3.66M
April 28, 2026	35.66	34.83	34.83	36.06	34.68	4.75M
April 27, 2026	36.53	36	36	37.33	35.71	5.72M
April 24, 2026	34.67	35.88	35.88	37.46	34.67	10.5M
April 23, 2026	34.18	33.82	33.82	34.99	33.71	3.19M
April 22, 2026	33.12	34.18	34.18	34.49	33.08	3.17M
April 21, 2026	33.74	33.31	33.31	33.75	32.91	2.2M
April 20, 2026	34.66	33.89	33.89	34.7	33.69	3.3M
April 17, 2026	34.01	34.22	34.22	34.68	33.6	3.08M
April 16, 2026	32.84	34.14	34.14	34.73	32.61	4.88M
April 15, 2026	33.8	32.85	32.85	33.93	32.7	3.55M
April 14, 2026	33.5	33.79	33.79	34.99	33.1	6.49M
April 13, 2026	30.79	33.7	33.7	34.79	30.58	8.31M
April 10, 2026	30.7	30.87	30.87	31.49	30.68	2.27M
April 09, 2026	30.89	30.4	30.4	30.99	30.23	2.12M
April 08, 2026	30.3	31.13	31.13	31.13	29.9	3.29M
April 07, 2026	28.95	29.06	29.06	29.51	28.79	1.79M
April 03, 2026	29.01	28.95	28.95	29.56	28.71	1.64M
April 02, 2026	29.87	29.09	29.09	30.11	28.82	2.24M
April 01, 2026	29.99	30.16	30.16	30.39	29.7	2.59M
March 31, 2026	30.28	29.27	29.27	30.57	29.19	2.96M
March 30, 2026	30.46	30.53	30.53	30.84	29.92	1.97M
March 27, 2026	30.1	31.09	31.09	31.38	30.01	2.17M
March 26, 2026	31.93	30.7	30.7	31.93	30.63	2.16M
March 25, 2026	31.23	31.83	31.83	32.38	31.23	2.38M
March 24, 2026	30.6	31.17	31.17	31.18	29.88	2.33M
March 23, 2026	31.52	29.99	29.99	32	29.87	4.18M
March 20, 2026	33.24	32.48	32.48	33.67	32.41	3.1M
March 19, 2026	34.11	33.5	33.5	34.65	33.32	3.03M
March 18, 2026	33.31	34.26	34.26	34.31	33.27	2.51M
March 17, 2026	34.17	33.25	33.25	34.36	33	2.03M
March 16, 2026	33.25	34.2	34.2	34.22	32.8	2.56M
March 13, 2026	33.61	33.35	33.35	34.16	33.29	2.08M
March 12, 2026	34.33	33.81	33.81	34.7	33.57	2.47M
March 11, 2026	34.8	34.3	34.3	35.59	34.25	2.89M
March 10, 2026	34.17	34.76	34.98	35.16	34.17	2.22M
March 09, 2026	32.84	33.58	33.58	33.76	32	3.28M
March 06, 2026	33.03	33.59	33.59	33.8	32.74	2.54M
March 05, 2026	33.1	33	33	33.81	32.85	3.1M
March 04, 2026	32.58	32.23	32.25	33.26	32.04	2.92M