Macmic Science&Technology Co.,Ltd. (688711.SS) SHH

33.68

+1.38(+4.27%)

Updated at June 03 02:30PM

Currency In CNY

688711.SS Historical Return

If you invested ¥1000 in Macmic Science&Technology Co.,Ltd. (688711.SS) since IPO date, it would be worth ¥912.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥736.43, while ¥1000 invested 1 year ago would be worth ¥1,993.83. This corresponds to total returns of -8.73%, -26.36%, 99.38%, respectively, with annualized returns of -1.9%, -9.7%, 99.38%.

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

688711.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.96	32.3	32.3	33.45	31.56	11.48M
June 01, 2026	33.98	32.97	32.97	34.77	32.76	12.19M
May 29, 2026	37.55	33.9	33.9	37.79	33.5	21.06M
May 28, 2026	36.89	37.88	37.88	38.96	36.01	19.09M
May 27, 2026	37	37.15	37.15	39.38	36.22	25.42M
May 26, 2026	36.99	36.17	36.17	36.99	34.8	17.62M
May 25, 2026	34	36.94	36.94	38.25	33.92	23.62M
May 22, 2026	33.16	33.55	33.55	34.5	32.81	14.13M
May 21, 2026	35.64	32.57	32.57	35.64	32.3	17.7M
May 20, 2026	34.53	35.74	35.74	36.88	34	22.54M
May 19, 2026	31.5	34.87	34.87	34.89	31.5	21.76M
May 18, 2026	32.01	31.45	31.45	32.59	31	14.45M
May 15, 2026	34	32.42	32.42	34.63	32.07	20.34M
May 14, 2026	33.8	34.44	34.44	35.96	33.48	28.35M
May 13, 2026	30.1	32.66	32.66	33.05	29.6	18.15M
May 12, 2026	31	30.41	30.41	31.4	30.02	13.01M
May 11, 2026	29.5	30.66	30.66	30.83	28.92	14.75M
May 08, 2026	28.28	28.39	28.39	28.89	27.53	6.21M
May 07, 2026	27.25	28.14	28.14	28.28	27.06	7.03M
May 06, 2026	27.2	27.19	27.19	28.08	27.12	7.51M
April 30, 2026	27.5	27.03	27.03	27.65	25.8	10.02M
April 29, 2026	27.57	27.75	27.75	27.98	27.17	4.01M
April 28, 2026	28	27.32	27.32	28.45	27.3	5.45M
April 27, 2026	27.55	28.17	28.17	28.33	27.54	4.26M
April 24, 2026	27.62	27.61	27.61	28.17	27.55	4.29M
April 23, 2026	28.42	27.48	27.48	28.68	27.27	4.57M
April 22, 2026	28.13	28.39	28.39	28.39	27.8	4.35M
April 21, 2026	28.5	28.18	28.18	28.53	27.84	4.01M
April 20, 2026	28.5	28.53	28.53	29.33	28.23	4.51M
April 17, 2026	28.26	28.53	28.53	28.82	27.87	4.32M
April 16, 2026	27.65	28.01	28.01	28.09	27.5	3.48M
April 15, 2026	28.27	27.45	27.45	28.35	27.32	4.02M
April 14, 2026	27.86	28	28	28.56	27.54	4.5M
April 13, 2026	27.2	27.47	27.47	27.81	27.17	3.11M
April 10, 2026	27.47	27.41	27.41	27.96	27.4	3.96M
April 09, 2026	27.29	27.2	27.2	27.77	27	3.89M
April 08, 2026	26.76	27.54	27.54	27.57	26.71	4.58M
April 07, 2026	25.8	25.9	25.9	26.38	25.76	2.94M
April 03, 2026	25.82	25.63	25.63	26.11	25.6	2.57M
April 02, 2026	27.03	25.82	25.82	27.03	25.58	4.03M
April 01, 2026	26.8	27	27	27.08	26.53	3.87M
March 31, 2026	26.27	26.02	26.02	26.76	26.02	3.08M
March 30, 2026	26.34	26.46	26.46	26.56	25.93	2.8M
March 27, 2026	25.87	26.72	26.72	26.99	25.86	3.3M
March 26, 2026	27.2	26.25	26.25	27.27	26.15	3.62M
March 25, 2026	26.85	27.03	27.03	27.68	26.84	5.29M
March 24, 2026	26.02	26.8	26.8	26.9	25.41	5.99M
March 23, 2026	26.85	25.51	25.51	27.41	25.37	9.05M
March 20, 2026	28.35	27.56	27.56	28.67	27.49	5.27M
March 19, 2026	28.8	28.23	28.23	28.8	28	5.53M
March 18, 2026	29.07	29.32	29.32	29.42	28.8	4.33M
March 17, 2026	30.6	28.9	28.9	30.8	28.9	5.67M
March 16, 2026	29.83	30.56	30.56	30.65	29.61	4.72M
March 13, 2026	30.02	30.33	30.33	30.95	29.93	5.03M
March 12, 2026	31.06	30.88	30.88	31.52	30.1	5.48M
March 11, 2026	31.93	31.12	31.12	32.98	31.1	6.63M
March 10, 2026	31.27	31.9	32	32.05	31.19	4.4M
March 09, 2026	29.98	30.69	30.69	30.84	29.2	7.9M
March 06, 2026	30.62	31.32	31.32	32.21	30.38	7.24M
March 05, 2026	30.98	30.8	30.8	31.5	30.41	7.13M