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 ¥849.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥225.53, while ¥1000 invested 1 year ago would be worth ¥1,195.43. This corresponds to total returns of -15%, -77.45%, 19.54%, respectively, with annualized returns of -2.85%, -25.75%, 19.54%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 44.7 | 46 | 46 | 48.87 | 44.7 | 6.26M |
| July 30, 2026 | 45.19 | 42 | 42 | 45.19 | 41.83 | 3.68M |
| July 29, 2026 | 46.3 | 45.23 | 45.23 | 47.26 | 43.21 | 4.04M |
| July 28, 2026 | 49.35 | 46.97 | 46.97 | 50 | 46.46 | 3.52M |
| July 27, 2026 | 48.77 | 49.41 | 49.41 | 50.16 | 46.8 | 3.2M |
| July 24, 2026 | 48.8 | 49.6 | 49.6 | 50.58 | 48.09 | 3.21M |
| July 23, 2026 | 52.64 | 49.6 | 49.6 | 52.98 | 48.51 | 3.58M |
| July 22, 2026 | 50.23 | 51.61 | 51.61 | 54.77 | 50.23 | 5.05M |
| July 21, 2026 | 47.96 | 52.3 | 52.3 | 52.39 | 42.01 | 6.21M |
| July 20, 2026 | 52.57 | 47.38 | 47.38 | 53.9 | 45.11 | 5.78M |
| July 17, 2026 | 61.27 | 51.3 | 51.3 | 61.27 | 51 | 6.12M |
| July 16, 2026 | 66.5 | 60.97 | 60.97 | 70.3 | 60 | 5.59M |
| July 15, 2026 | 69.28 | 66.9 | 66.9 | 72.68 | 65.39 | 6.14M |
| July 14, 2026 | 65.59 | 68.14 | 68.14 | 68.75 | 62.68 | 5.36M |
| July 13, 2026 | 71.09 | 66.25 | 66.25 | 73.76 | 65.9 | 6.7M |
| July 10, 2026 | 78.32 | 72.86 | 72.86 | 84.64 | 72.77 | 8.21M |
| July 09, 2026 | 77.36 | 78.69 | 78.69 | 78.8 | 73.57 | 5.8M |
| July 08, 2026 | 77 | 76.9 | 76.9 | 79.9 | 72.52 | 4.99M |
| July 07, 2026 | 79.21 | 77.35 | 77.35 | 81.9 | 75.62 | 5.99M |
| July 06, 2026 | 75.99 | 81.9 | 81.9 | 85.8 | 72 | 8.33M |
| July 03, 2026 | 80.04 | 74.99 | 74.99 | 81.73 | 74.86 | 6.5M |
| July 02, 2026 | 79.08 | 79.84 | 79.84 | 86.88 | 77 | 7.53M |
| July 01, 2026 | 82 | 83.31 | 83.31 | 88.29 | 79.95 | 9.83M |
| June 30, 2026 | 71.49 | 81.95 | 81.95 | 83 | 69.13 | 8.42M |
| June 29, 2026 | 73.25 | 71.79 | 71.79 | 76.76 | 68 | 8.51M |
| June 26, 2026 | 75.93 | 73.62 | 73.62 | 77.64 | 72.72 | 5.95M |
| June 25, 2026 | 76.02 | 77.25 | 77.25 | 78.6 | 74 | 5.71M |
| June 24, 2026 | 73.3 | 76.62 | 76.62 | 77.66 | 72.6 | 7.36M |
| June 23, 2026 | 70.14 | 75.6 | 75.6 | 79.88 | 68.87 | 9.08M |
| June 22, 2026 | 72.13 | 71.56 | 71.56 | 72.5 | 68.6 | 7.6M |
| June 18, 2026 | 65 | 72.68 | 72.68 | 72.68 | 64.7 | 8.05M |
| June 17, 2026 | 62.9 | 65.35 | 65.35 | 66.57 | 62.65 | 4.45M |
| June 16, 2026 | 61.2 | 64 | 64 | 65.5 | 61.2 | 4.64M |
| June 15, 2026 | 59.27 | 61.5 | 61.5 | 61.53 | 57.88 | 3.35M |
| June 12, 2026 | 61.88 | 59.01 | 59.01 | 63.86 | 58.2 | 4.05M |
| June 11, 2026 | 58.24 | 60.18 | 60.18 | 62.4 | 58.2 | 3.62M |
| June 10, 2026 | 58 | 58.3 | 58.3 | 60.86 | 57.75 | 3.34M |
| June 09, 2026 | 55.75 | 59.1 | 59.1 | 59.46 | 55.3 | 3.33M |
| June 08, 2026 | 55.15 | 55.3 | 55.3 | 56.55 | 54.03 | 3.24M |
| June 05, 2026 | 57.2 | 57.15 | 57.15 | 59.2 | 55.51 | 3.32M |
| June 04, 2026 | 57.84 | 58.3 | 58.3 | 59.51 | 57.2 | 3.44M |
| June 03, 2026 | 59 | 58.84 | 58.84 | 61.19 | 57.78 | 4.52M |
| June 02, 2026 | 60 | 59.4 | 59.4 | 61.43 | 58.58 | 3.97M |
| June 01, 2026 | 62.7 | 60.05 | 60.05 | 63.5 | 58.8 | 5.48M |
| May 29, 2026 | 70.74 | 62.7 | 62.7 | 70.74 | 62.21 | 8.47M |
| May 28, 2026 | 64.58 | 69.91 | 69.91 | 70.49 | 63.09 | 7.86M |
| May 27, 2026 | 64.72 | 65.49 | 65.49 | 68.1 | 64.7 | 6.05M |
| May 26, 2026 | 66.64 | 64.88 | 64.88 | 67.87 | 63.2 | 6.25M |
| May 25, 2026 | 65.22 | 68.7 | 68.7 | 69.47 | 62.9 | 7.24M |
| May 22, 2026 | 63.24 | 64.91 | 64.91 | 65.67 | 62.2 | 6.35M |
| May 21, 2026 | 72.11 | 62.25 | 62.25 | 73.37 | 61.6 | 9.92M |
| May 20, 2026 | 65.75 | 70.55 | 70.55 | 71.98 | 65 | 10.15M |
| May 19, 2026 | 63.69 | 65.66 | 65.66 | 66.19 | 61.53 | 5.98M |
| May 18, 2026 | 64.31 | 64.03 | 64.03 | 65.86 | 61 | 6.24M |
| May 15, 2026 | 62.8 | 63.02 | 63.02 | 64.85 | 61.03 | 6.91M |
| May 14, 2026 | 65.88 | 63.45 | 63.45 | 65.98 | 63.33 | 5.7M |
| May 13, 2026 | 62.4 | 65.75 | 65.75 | 66.35 | 62 | 7.2M |
| May 12, 2026 | 67.17 | 64.45 | 64.45 | 67.17 | 63.63 | 8.76M |
| May 11, 2026 | 62.17 | 67.84 | 67.84 | 67.84 | 62.17 | 11.77M |
| May 08, 2026 | 62.04 | 62.26 | 62.26 | 63.15 | 61.37 | 8.44M |
AD
