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 ¥1,170.36 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥354.81, while ¥1000 invested 1 year ago would be worth ¥1,606.39. This corresponds to total returns of 17.04%, -64.52%, 60.64%, respectively, with annualized returns of 2.75%, -18.77%, 60.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 62.99 | 61.45 | 61.45 | 63.69 | 59.6 | 4.55M |
| August 07, 2026 | 59.8 | 62.95 | 62.95 | 64 | 58.72 | 6.27M |
| August 06, 2026 | 55.57 | 59.8 | 59.8 | 59.8 | 54.51 | 5.89M |
| August 05, 2026 | 50.38 | 55.4 | 55.4 | 55.91 | 50.38 | 6.21M |
| August 04, 2026 | 44.97 | 50.84 | 50.84 | 52.12 | 44.25 | 5.86M |
| August 03, 2026 | 46.24 | 44.36 | 44.36 | 48.95 | 44.03 | 4.58M |
| 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 |
AD
