Zhuhai CosMX Battery Co., Ltd. (688772.SS) SHH

Currency In CNY

688772.SS Historical Return

If you invested ¥1000 in Zhuhai CosMX Battery Co., Ltd. (688772.SS) since IPO date, it would be worth ¥455.77 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥723.9, while ¥1000 invested 1 year ago would be worth ¥809.6. This corresponds to total returns of -54.42%, -27.61%, -19.04%, respectively, with annualized returns of -14.94%, -10.2%, -19.04%.

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

688772.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.8	14.84	14.84	15.51	14.75	25.25M
August 20, 2026	13.98	14.87	14.87	14.88	13.91	27.22M
August 19, 2026	14.62	13.91	13.91	14.74	13.89	23.28M
August 18, 2026	14.89	14.77	14.77	14.96	14.59	17.95M
August 17, 2026	14.76	14.96	14.96	15	14.65	20.06M
August 14, 2026	14.4	14.88	14.88	14.9	14.31	20.52M
August 13, 2026	14.63	14.34	14.34	14.77	14.33	18.3M
August 12, 2026	14.49	14.69	14.69	14.98	14.45	18.07M
August 11, 2026	14.58	14.5	14.5	14.74	14.35	14.9M
August 10, 2026	14.43	14.69	14.69	14.77	14.14	23.81M
August 07, 2026	14.18	14.33	14.33	14.46	13.95	20.69M
August 06, 2026	14.84	14.24	14.24	14.85	14.05	34.98M
August 05, 2026	14.67	14.84	14.84	14.93	14.67	19.25M
August 04, 2026	14.65	14.74	14.74	14.85	14.6	16.08M
August 03, 2026	14.6	14.64	14.64	14.75	14.37	15.28M
July 31, 2026	14.95	14.65	14.65	15.28	14.63	26.54M
July 30, 2026	15.36	14.82	14.82	15.53	14.81	22.53M
July 29, 2026	14.49	15.41	15.41	15.65	14.41	32.59M
July 28, 2026	14.39	14.52	14.52	14.89	14.31	21.45M
July 27, 2026	13.66	14.54	14.54	14.63	13.64	25.73M
July 24, 2026	14.01	13.63	13.63	14.15	13.56	16.51M
July 23, 2026	13.81	14.22	14.22	14.28	13.77	20.08M
July 22, 2026	14.01	13.9	13.9	14.22	13.81	19.13M
July 21, 2026	13.48	14.2	14.2	14.4	13.05	36.6M
July 20, 2026	14.18	13.41	13.41	14.36	13.05	41.86M
July 17, 2026	15.66	14.21	14.21	15.75	14.1	37.4M
July 16, 2026	15.49	15.59	15.59	16.24	15.19	32.01M
July 15, 2026	15.71	15.4	15.4	15.94	15.1	25.65M
July 14, 2026	15.93	15.75	15.75	16	15.33	31.9M
July 13, 2026	17.8	15.87	15.87	17.98	15.85	42.12M
July 10, 2026	17.25	17.94	17.94	18.61	17.16	53.35M
July 09, 2026	17.33	17.33	17.33	17.5	16.54	46.01M
July 08, 2026	18.48	17.3	17.3	18.48	17.28	43.66M
July 07, 2026	18.08	18.63	18.63	18.78	18	41.53M
July 06, 2026	19.4	17.93	17.93	19.77	17.89	55.91M
July 03, 2026	18.59	19.41	19.41	20.25	18.2	63.43M
July 02, 2026	18.9	18.6	18.6	19.53	18.53	43.41M
July 01, 2026	19.5	19.26	19.26	20.15	19.03	58.38M
June 30, 2026	19.06	19.63	19.63	20.04	18.63	74.77M
June 29, 2026	20.91	19.55	19.55	21.39	19.14	80.8M
June 26, 2026	20.1	20.99	20.99	21.6	19.2	109.25M
June 25, 2026	20.13	19.5	19.5	20.54	18.78	74.52M
June 24, 2026	19.49	20.37	20.37	20.58	19.3	77.79M
June 23, 2026	20.09	19.64	19.64	20.78	19.3	80.99M
June 22, 2026	20.25	19.79	19.79	20.4	19.15	67.22M
June 18, 2026	20.37	20.22	20.22	20.63	19.82	67.33M
June 17, 2026	20.85	20.71	20.71	21.72	20.31	88.56M
June 16, 2026	20.22	21.72	21.72	23.18	19.25	128.41M
June 15, 2026	18.85	19.39	19.39	20.3	18.4	109.65M
June 12, 2026	16.55	18.85	18.85	19.3	16.51	125.61M
June 11, 2026	16.41	16.26	16.26	17.17	15.91	50.22M
June 10, 2026	16.89	16.53	16.53	17.2	16.46	40.72M
June 09, 2026	17.73	17.06	17.06	17.87	16.94	66.54M
June 08, 2026	15.1	17.38	17.38	17.55	14.92	112.49M
June 05, 2026	15.2	15.4	15.4	16.07	14.38	56.59M
June 04, 2026	15.45	15.21	15.21	15.83	15.14	28.32M
June 03, 2026	15.51	15.7	15.7	15.89	15.41	31.49M
June 02, 2026	16.26	15.7	15.7	16.31	15.4	42.75M
June 01, 2026	16.1	16.13	16.13	16.84	16.08	39.77M
May 29, 2026	16.54	15.92	15.92	16.66	15.78	43.29M