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

51.16

-0.74(-1.43%)

Updated at May 14 03:00PM

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 ¥1,177.72 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥863.02, while ¥1000 invested 1 year ago would be worth ¥1,216.07. This corresponds to total returns of 17.77%, -13.7%, 21.61%, respectively, with annualized returns of 3.16%, -2.9%, 21.61%.

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
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
May 06, 2026	48.96	50.44	50.44	50.92	48.96	1.31M
April 30, 2026	48.06	48.96	48.96	49.28	47.88	783,100
April 29, 2026	48.01	48.11	48.11	48.37	46.8	744,210
April 28, 2026	48.45	47.18	47.18	48.65	47	742,190
April 27, 2026	47.01	48.8	48.8	49.05	47.01	818,548
April 24, 2026	47.3	47.42	47.42	47.68	46.62	583,249
April 23, 2026	48.21	47.57	47.57	48.44	47.23	608,155
April 22, 2026	47.96	48.21	48.21	48.64	47.57	560,152
April 21, 2026	47.67	47.95	47.95	48.04	47.45	461,107
April 20, 2026	47.99	48.03	48.03	48.59	47.53	762,923
April 17, 2026	47.05	47.89	47.89	48	46.81	711,966
April 16, 2026	46.68	47.05	47.05	47.37	46.46	648,555
April 15, 2026	47.88	46.66	46.66	47.92	46.66	606,869
April 14, 2026	48	47.58	47.58	48.6	47.04	965,784
April 13, 2026	46.5	47.7	47.7	48.13	46.42	1.13M
April 10, 2026	46.17	46.43	46.43	47.16	45.99	543,246
April 09, 2026	45.66	45.81	45.81	46.29	45.01	510,377
April 08, 2026	43.98	45.66	45.66	45.71	43.98	666,271
April 07, 2026	43.5	43.3	43.3	43.59	42.93	318,027
April 03, 2026	43.59	43.03	43.03	43.98	42.85	356,697
April 02, 2026	44.3	43.83	43.83	44.68	43.47	429,313
April 01, 2026	43.96	44.3	44.3	44.41	43.8	369,285
March 31, 2026	43.22	43.21	43.21	44	43.03	324,431
March 30, 2026	43.01	43.41	43.41	43.78	43.01	382,043
March 27, 2026	43.35	43.87	43.87	44.18	43	496,327
March 26, 2026	44.5	43.63	43.63	45.25	43.27	547,326
March 25, 2026	43.87	44.5	44.5	44.84	43.87	445,878
March 24, 2026	43.04	43.52	43.52	43.83	42.14	586,789
March 23, 2026	43.68	42.16	42.16	44.48	41.91	857,692
March 20, 2026	45.7	44.85	44.85	46.1	44.8	458,386
March 19, 2026	46.4	45.44	45.44	46.41	45.03	590,301
March 18, 2026	46.6	46.96	46.96	46.96	46.04	399,182
March 17, 2026	47.54	46.6	46.6	47.87	46.6	409,757
March 16, 2026	47.89	47.7	47.7	48.08	47.31	458,492
March 13, 2026	48.22	48.02	48.02	48.9	47.89	381,509
March 12, 2026	49.16	48.7	48.7	49.63	48.36	494,829
March 11, 2026	49.68	49.2	49.2	50.56	49.14	601,843
March 10, 2026	48.86	49.63	49.8	49.93	48.86	202,199
March 09, 2026	49.01	48.58	48.58	49.01	47.4	882,868
March 06, 2026	48.7	49.72	49.72	50.21	48.7	539,481
March 05, 2026	49.49	49	49	50.11	48.62	630,463
March 04, 2026	49.26	48.68	48.29	49.6	48.67	565,300
March 03, 2026	51.39	49.6	49.6	51.93	49.6	1.25M
March 02, 2026	52.03	51.39	51.39	52.75	51.02	1.63M
February 27, 2026	55	53.8	53.8	55.09	53.69	1.24M
February 26, 2026	53.64	55	55	55.55	53.08	1.68M
February 25, 2026	52.99	53.38	53.38	53.4	52.68	788,655
February 24, 2026	53.79	52.77	52.77	53.79	52.54	747,254
February 13, 2026	52.78	52.81	52.81	53.4	52.43	664,773
February 12, 2026	52.18	52.66	52.66	52.93	51.6	680,158
February 11, 2026	52.29	51.6	51.6	52.71	51.55	774,348
February 10, 2026	51.7	52.25	52.25	52.88	51.51	622,422
February 09, 2026	51.27	51.63	51.63	51.97	50.96	644,080
February 06, 2026	50.9	50.98	50.98	51.51	50.5	464,364
February 05, 2026	50.8	51.12	51.12	51.66	50.8	894,133