Shenzhen Sunmoon Microelectronics Co., Ltd (688699.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688699.SS Historical Return
If you invested ¥1000 in Shenzhen Sunmoon Microelectronics Co., Ltd (688699.SS) since IPO date, it would be worth ¥840.17 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥308.63, while ¥1000 invested 1 year ago would be worth ¥1,098.31. This corresponds to total returns of -15.98%, -69.14%, 9.83%, respectively, with annualized returns of -2.91%, -20.94%, 9.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688699.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 43.43 | 45.47 | 45.47 | 45.68 | 43.18 | 3.18M |
| November 10, 2026 | 43.97 | 43.59 | 43.59 | 44.2 | 42.97 | 3.14M |
| November 09, 2026 | 42.55 | 42.37 | 42.37 | 43.32 | 42.31 | 3M |
| November 06, 2026 | 41 | 42.3 | 42.3 | 43.53 | 40.51 | 4.38M |
| November 05, 2026 | 42.03 | 44.4 | 44.4 | 45.46 | 41.8 | 5.66M |
| November 04, 2026 | 40.18 | 43.64 | 43.64 | 43.65 | 39.47 | 6.5M |
| November 03, 2026 | 42 | 40.03 | 40.03 | 42.7 | 39.97 | 6.41M |
| November 02, 2026 | 46.05 | 43.74 | 43.74 | 46.5 | 40.46 | 9.34M |
| October 30, 2026 | 45.65 | 48.44 | 48.44 | 51.89 | 45.2 | 6.62M |
| October 29, 2026 | 51.8 | 47.4 | 47.4 | 51.8 | 47.27 | 5.18M |
| October 28, 2026 | 51.28 | 52.79 | 52.79 | 52.96 | 50.1 | 4.27M |
| October 27, 2026 | 51.08 | 49.72 | 49.72 | 52.48 | 49.55 | 3.7M |
| October 26, 2026 | 52.58 | 50.08 | 50.08 | 52.99 | 49.6 | 3.42M |
| October 23, 2026 | 48.56 | 53.25 | 53.25 | 53.52 | 45.93 | 4.74M |
| October 22, 2026 | 52.59 | 49.81 | 49.81 | 53.64 | 49.81 | 3.15M |
| October 21, 2026 | 52.91 | 52.2 | 52.2 | 53.1 | 51.7 | 2.51M |
| October 20, 2026 | 49.9 | 51.88 | 51.88 | 52.9 | 49.01 | 3.15M |
| October 19, 2026 | 49.5 | 49.9 | 49.9 | 51 | 47.37 | 2.84M |
| October 16, 2026 | 51.85 | 50.11 | 50.11 | 52.38 | 49.45 | 2.94M |
| October 15, 2026 | 51.01 | 50.56 | 50.56 | 52.88 | 49.56 | 4.39M |
| October 14, 2026 | 53.7 | 53.51 | 53.51 | 55.01 | 52.93 | 2.94M |
| October 13, 2026 | 52.24 | 53.98 | 53.98 | 54.24 | 50.21 | 3.93M |
| October 12, 2026 | 55.72 | 53.3 | 53.3 | 55.76 | 52.3 | 3.68M |
| October 09, 2026 | 56.6 | 55.72 | 55.72 | 57.79 | 52.47 | 5.13M |
| October 08, 2026 | 63.73 | 57.17 | 57.17 | 63.99 | 56.66 | 4.19M |
| September 30, 2026 | 67 | 63.34 | 63.34 | 67.01 | 62.6 | 3.64M |
| September 29, 2026 | 64.04 | 66.81 | 66.81 | 67.9 | 63.12 | 4.13M |
| September 28, 2026 | 67.67 | 64.6 | 64.6 | 68.99 | 63.49 | 4.42M |
| September 24, 2026 | 70.1 | 68.65 | 68.65 | 71 | 68.38 | 3.44M |
| September 23, 2026 | 69.35 | 70.54 | 70.54 | 71.5 | 69.35 | 3.96M |
| September 22, 2026 | 70.11 | 69.77 | 69.77 | 71.71 | 69.27 | 4.7M |
| September 21, 2026 | 68.55 | 68.99 | 68.99 | 70.3 | 68.22 | 4.5M |
| September 18, 2026 | 66.58 | 68.55 | 68.55 | 70 | 66.01 | 6.26M |
| September 17, 2026 | 65.8 | 65.67 | 65.67 | 66.59 | 65.01 | 5.16M |
| September 16, 2026 | 58.01 | 66.05 | 66.05 | 66.3 | 58.01 | 5.88M |
| September 15, 2026 | 57.8 | 58.36 | 58.36 | 59.9 | 56.86 | 2.6M |
| September 11, 2026 | 55.26 | 55.75 | 55.75 | 56.45 | 53.2 | 2.51M |
| September 10, 2026 | 56.63 | 56.01 | 56.01 | 57.43 | 55.88 | 1.82M |
| September 09, 2026 | 57.76 | 57.2 | 57.2 | 58.66 | 56.6 | 2.23M |
| September 08, 2026 | 58.6 | 57.35 | 57.35 | 59.11 | 57.04 | 2.48M |
| September 07, 2026 | 58.18 | 58.62 | 58.62 | 59.27 | 57.8 | 2.46M |
| September 04, 2026 | 59.99 | 57.18 | 57.18 | 61.14 | 56.5 | 2.98M |
| September 03, 2026 | 60.19 | 59.55 | 59.55 | 60.9 | 58.62 | 2.23M |
| September 02, 2026 | 60 | 59.6 | 59.6 | 60.56 | 59.2 | 2M |
| September 01, 2026 | 62.37 | 60.63 | 60.63 | 63 | 60.1 | 3.37M |
| August 31, 2026 | 60 | 62.99 | 62.99 | 63.77 | 59.4 | 3.69M |
| August 28, 2026 | 60.45 | 61.25 | 61.25 | 64.28 | 60.45 | 4.83M |
| August 27, 2026 | 58.02 | 60.88 | 60.88 | 61.36 | 57.57 | 3.59M |
| August 26, 2026 | 58.38 | 57.79 | 57.79 | 58.99 | 56.9 | 2.62M |
| August 25, 2026 | 57.62 | 58.56 | 58.56 | 59.3 | 55.33 | 3.32M |
| August 24, 2026 | 60.33 | 59.15 | 59.15 | 60.89 | 57.26 | 3.4M |
| August 21, 2026 | 62.45 | 60.52 | 60.52 | 62.45 | 60.16 | 3.09M |
| August 20, 2026 | 60.27 | 61.7 | 61.7 | 63.66 | 58.81 | 4.37M |
| August 19, 2026 | 63.03 | 59.99 | 59.99 | 65 | 59.29 | 5.39M |
| August 18, 2026 | 67.18 | 65.07 | 65.07 | 67.98 | 63.88 | 5.33M |
| August 17, 2026 | 66.66 | 67.18 | 67.18 | 67.95 | 65.02 | 7.14M |
| August 14, 2026 | 62.57 | 67.3 | 67.3 | 67.56 | 62.41 | 5.82M |
| August 13, 2026 | 64.17 | 62 | 62 | 66.56 | 61.73 | 4.32M |
| August 12, 2026 | 62.37 | 63.45 | 63.45 | 64.18 | 61.78 | 3.08M |
| August 11, 2026 | 61.36 | 62.16 | 62.16 | 62.8 | 60.59 | 3.25M |
AD
