Cubic Sensor and Instrument Co., Ltd (688665.SS) SHH

Currency In CNY

688665.SS Historical Return

If you invested ¥1000 in Cubic Sensor and Instrument Co., Ltd (688665.SS) since IPO date, it would be worth ¥1,011.28 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 ¥594.85, while ¥1000 invested 1 year ago would be worth ¥772.87. This corresponds to total returns of 1.13%, -40.51%, -22.71%, respectively, with annualized returns of 0.2%, -9.86%, -22.71%.

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

688665.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	42.67	42.71	42.71	43.87	42.5	609,847
July 30, 2026	42.44	41.29	41.29	42.52	40.86	382,798
July 29, 2026	42.37	42.31	42.31	42.49	40.75	448,626
July 28, 2026	42.48	41.4	41.4	43	41.23	416,768
July 27, 2026	41.9	42.82	42.82	43.62	41.73	469,473
July 23, 2026	43.69	43.01	43.01	44.5	42.84	523,439
July 22, 2026	45.03	44.02	44.02	45.55	43.8	881,434
July 21, 2026	41	45.38	45.38	45.69	38.88	1.63M
July 20, 2026	44.15	40.82	40.82	44.49	39.65	1.44M
July 17, 2026	45.51	43.37	43.37	46.27	42.68	1.17M
July 16, 2026	48.13	45.86	45.86	48.58	45.47	1.04M
July 15, 2026	50.8	48.11	48.11	51.02	47.81	762,481
July 14, 2026	49.7	50.64	50.64	50.64	47.82	1.04M
July 13, 2026	55.01	49.72	49.72	55.43	49.56	1.54M
July 10, 2026	58.36	55.66	55.66	59	55.38	1.18M
July 09, 2026	55.44	56.32	56.32	57.24	53.65	1.3M
July 08, 2026	58.55	55.12	55.12	59.39	55.09	1.41M
July 07, 2026	57.07	58.69	58.69	59.4	54.66	2.05M
July 06, 2026	59.94	57.07	57.07	60.49	57	1.63M
July 03, 2026	61.59	59.65	59.65	61.99	59	1.65M
July 02, 2026	63.52	61.72	61.72	65.58	61.23	1.75M
July 01, 2026	66	64.92	64.92	67.9	63.49	2.28M
June 30, 2026	61.64	65.7	65.7	65.76	61.64	2.2M
June 29, 2026	64.17	62.27	62.27	66.87	60.71	2.03M
June 26, 2026	58.67	63.92	63.92	64.66	57.6	3.47M
June 25, 2026	59	58.73	58.73	60.65	58.15	1.33M
June 24, 2026	59.14	59.4	59.4	59.88	56.36	1.88M
June 23, 2026	58.62	59.56	59.56	60.56	57.9	1.51M
June 22, 2026	61.23	59.84	59.84	62.5	58.06	2.07M
June 18, 2026	59.1	61.48	61.48	61.88	58.7	2.22M
June 17, 2026	57.5	59.56	59.56	60.99	57.5	2.24M
June 16, 2026	57.72	58.08	58.08	58.45	56.67	1.54M
June 15, 2026	55.2	58	58	58.77	54.22	2.23M
June 12, 2026	56.5	54.6	54.6	56.67	53.92	1.73M
June 11, 2026	53.5	55.47	55.47	55.84	53.1	1.68M
June 10, 2026	54.32	54.2	54.2	55.9	53.79	1.65M
June 09, 2026	49.34	55.81	55.81	56.64	48.62	3M
June 08, 2026	49	48.62	48.62	49.95	47.01	1.27M
June 05, 2026	50.2	50.58	50.58	51.87	48.01	986,252
June 04, 2026	50.25	50.19	50.19	50.8	49.53	815,390
June 03, 2026	50.64	50.29	50.29	51.44	49.52	887,527
June 02, 2026	51.1	50.65	50.65	51.42	49.1	1.03M
June 01, 2026	51.01	51.1	51.1	52.54	50.82	928,903
May 29, 2026	56.3	51.57	51.57	56.61	51	2.27M
May 28, 2026	53.99	56.3	56.3	56.76	53	1.73M
May 27, 2026	54.61	53.65	53.65	55.53	53.5	1.36M
May 26, 2026	57.8	55.05	55.05	58.12	53.71	2.14M
May 25, 2026	54.8	57.16	57.16	57.5	53.71	2.71M
May 22, 2026	52	54.29	54.29	54.46	52	1.51M
May 21, 2026	53.72	52.1	52.1	54.85	51.21	1.22M
May 20, 2026	52.92	53.45	53.45	53.99	52.9	866,719
May 19, 2026	53.07	53.45	53.45	53.75	52.25	976,601
May 18, 2026	51.15	53.47	53.47	53.68	50.82	1.35M
May 15, 2026	51.51	51.85	51.85	52.8	50.8	1.19M
May 14, 2026	52.5	51.16	51.16	52.5	51.11	959,829
May 13, 2026	51.5	51.9	51.9	52.24	51.1	817,360
May 12, 2026	53.04	51.7	51.7	53.05	51.55	771,755
May 11, 2026	52.15	53.05	53.05	53.56	51.73	1.43M
May 08, 2026	51.99	52.05	52.05	52.66	51.04	1.03M
May 07, 2026	50.79	52	52	52.24	50.73	1.39M