MEMSensing Microsystems (Suzhou, China) Co., Ltd. (SHA:688286)
China
· Delayed Price · Currency is CNY 74.55
+3.07 (4.29%)
Mar 10, 2026, 3:00 PM CST
SHA:688286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.02 | 72.00 | 68.81 | 71.48 | 71.48 | -2.44% | 1,805,860 |
| Mar 6, 2026 | 72.28 | 73.80 | 71.91 | 73.27 | 73.27 | 0.73% | 1,134,052 |
| Mar 5, 2026 | 72.36 | 73.85 | 72.36 | 72.74 | 72.74 | 2.28% | 1,652,015 |
| Mar 4, 2026 | 71.72 | 72.99 | 70.58 | 71.12 | 71.12 | -1.74% | 1,891,811 |
| Mar 3, 2026 | 79.07 | 79.37 | 72.30 | 72.38 | 72.38 | -7.75% | 2,693,480 |
| Mar 2, 2026 | 81.00 | 82.10 | 77.60 | 78.46 | 78.46 | -5.01% | 2,191,053 |
| Feb 27, 2026 | 83.00 | 83.35 | 81.68 | 82.60 | 82.60 | -1.51% | 1,395,990 |
| Feb 26, 2026 | 83.00 | 84.58 | 82.07 | 83.87 | 83.87 | 0.94% | 1,631,372 |
| Feb 25, 2026 | 81.99 | 83.28 | 80.90 | 83.09 | 83.09 | 1.54% | 1,765,424 |
| Feb 24, 2026 | 84.88 | 85.50 | 80.40 | 81.83 | 81.83 | -2.06% | 2,435,458 |
| Feb 13, 2026 | 79.56 | 85.97 | 79.36 | 83.55 | 83.55 | 4.44% | 4,052,883 |
| Feb 12, 2026 | 78.26 | 80.45 | 78.00 | 80.00 | 80.00 | 2.71% | 1,613,377 |
| Feb 11, 2026 | 78.60 | 78.60 | 77.21 | 77.89 | 77.89 | -0.55% | 979,111 |
| Feb 10, 2026 | 76.60 | 80.88 | 76.60 | 78.32 | 78.32 | 1.40% | 1,737,136 |
| Feb 9, 2026 | 77.91 | 78.00 | 76.50 | 77.24 | 77.24 | 1.02% | 1,320,844 |
| Feb 6, 2026 | 74.57 | 77.19 | 74.32 | 76.46 | 76.46 | 1.16% | 1,486,807 |
| Feb 5, 2026 | 74.60 | 76.21 | 74.42 | 75.58 | 75.58 | 0.21% | 1,219,638 |
| Feb 4, 2026 | 77.07 | 77.07 | 74.52 | 75.42 | 75.42 | -2.13% | 1,964,329 |
| Feb 3, 2026 | 77.58 | 78.45 | 76.20 | 77.06 | 77.06 | 0.10% | 2,248,128 |
| Feb 2, 2026 | 80.00 | 80.50 | 76.00 | 76.98 | 76.98 | -9.35% | 4,532,976 |
| Jan 30, 2026 | 81.98 | 85.00 | 81.40 | 84.92 | 84.92 | 3.56% | 3,191,803 |
| Jan 29, 2026 | 85.93 | 85.93 | 81.75 | 82.00 | 82.00 | -4.73% | 2,672,335 |
| Jan 28, 2026 | 85.61 | 88.20 | 85.45 | 86.07 | 86.07 | 0.10% | 2,995,054 |
| Jan 27, 2026 | 83.40 | 86.14 | 80.15 | 85.98 | 85.98 | 3.09% | 2,745,889 |
| Jan 26, 2026 | 86.90 | 87.38 | 82.62 | 83.40 | 83.40 | -4.14% | 2,748,516 |
| Jan 23, 2026 | 85.57 | 87.06 | 85.38 | 87.00 | 87.00 | 1.03% | 2,489,357 |
| Jan 22, 2026 | 86.49 | 87.80 | 85.30 | 86.11 | 86.11 | -0.44% | 2,214,892 |
| Jan 21, 2026 | 83.55 | 87.30 | 83.19 | 86.49 | 86.49 | 3.21% | 3,166,636 |
| Jan 20, 2026 | 84.59 | 85.75 | 82.84 | 83.80 | 83.80 | -0.83% | 2,414,180 |
| Jan 19, 2026 | 85.30 | 86.18 | 84.20 | 84.50 | 84.50 | -1.48% | 2,356,487 |
| Jan 16, 2026 | 82.60 | 85.95 | 82.60 | 85.77 | 85.77 | 3.95% | 3,453,673 |
| Jan 15, 2026 | 81.62 | 82.88 | 80.51 | 82.51 | 82.51 | 0.22% | 2,096,579 |
| Jan 14, 2026 | 81.65 | 83.96 | 81.48 | 82.33 | 82.33 | 0.76% | 3,208,079 |
| Jan 13, 2026 | 83.99 | 84.00 | 81.21 | 81.71 | 81.71 | -2.37% | 2,548,603 |
| Jan 12, 2026 | 83.46 | 83.90 | 82.13 | 83.69 | 83.69 | 0.63% | 2,756,070 |
| Jan 9, 2026 | 81.78 | 83.56 | 81.22 | 83.17 | 83.17 | 1.67% | 2,054,171 |
| Jan 8, 2026 | 81.51 | 82.54 | 81.45 | 81.80 | 81.80 | -0.09% | 1,822,356 |
| Jan 7, 2026 | 82.00 | 82.76 | 81.31 | 81.87 | 81.87 | -0.04% | 1,851,365 |
| Jan 6, 2026 | 82.36 | 83.69 | 81.22 | 81.90 | 81.90 | -0.56% | 2,406,561 |
| Jan 5, 2026 | 79.10 | 82.47 | 79.02 | 82.36 | 82.36 | 4.32% | 2,236,773 |
| Dec 31, 2025 | 80.09 | 80.14 | 78.00 | 78.95 | 78.95 | -0.79% | 1,208,775 |
| Dec 30, 2025 | 77.21 | 80.25 | 77.10 | 79.58 | 79.58 | 2.14% | 1,874,645 |
| Dec 29, 2025 | 77.64 | 79.00 | 77.32 | 77.91 | 77.91 | 0.14% | 1,260,462 |
| Dec 26, 2025 | 78.51 | 79.70 | 77.46 | 77.80 | 77.80 | -1.52% | 1,565,355 |
| Dec 25, 2025 | 76.99 | 79.50 | 76.82 | 79.00 | 79.00 | 2.86% | 1,819,389 |
| Dec 24, 2025 | 74.94 | 77.30 | 74.94 | 76.80 | 76.80 | 1.74% | 1,437,939 |
| Dec 23, 2025 | 75.56 | 75.87 | 74.40 | 75.49 | 75.49 | 0.25% | 1,017,785 |
| Dec 22, 2025 | 74.00 | 76.26 | 73.75 | 75.30 | 75.30 | 1.89% | 1,483,270 |
| Dec 19, 2025 | 74.75 | 75.66 | 73.73 | 73.90 | 73.90 | -0.58% | 1,264,246 |
| Dec 18, 2025 | 73.96 | 76.15 | 73.80 | 74.33 | 74.33 | -0.69% | 1,244,832 |
| Dec 17, 2025 | 73.74 | 74.98 | 72.20 | 74.85 | 74.85 | 1.73% | 1,540,282 |
| Dec 16, 2025 | 75.39 | 76.52 | 73.31 | 73.58 | 73.58 | -2.43% | 1,768,683 |
| Dec 15, 2025 | 76.58 | 76.98 | 75.18 | 75.41 | 75.41 | -4.00% | 1,768,716 |
| Dec 12, 2025 | 77.05 | 79.19 | 75.60 | 78.55 | 78.55 | 1.33% | 2,177,482 |
| Dec 11, 2025 | 79.02 | 79.19 | 77.32 | 77.52 | 77.52 | -1.75% | 1,384,460 |
| Dec 10, 2025 | 79.64 | 79.75 | 77.80 | 78.90 | 78.90 | -1.20% | 1,474,745 |
| Dec 9, 2025 | 80.03 | 82.36 | 79.66 | 79.86 | 79.86 | -0.34% | 1,817,419 |
| Dec 8, 2025 | 78.60 | 80.68 | 78.25 | 80.13 | 80.13 | 1.95% | 2,169,961 |
| Dec 5, 2025 | 78.70 | 78.87 | 75.86 | 78.60 | 78.60 | 0.37% | 1,958,622 |
| Dec 4, 2025 | 79.51 | 79.80 | 76.51 | 78.31 | 78.31 | -1.39% | 2,619,997 |
| Dec 3, 2025 | 85.98 | 85.99 | 79.33 | 79.41 | 79.41 | -6.46% | 4,106,549 |
| Dec 2, 2025 | 86.00 | 89.99 | 84.45 | 84.89 | 84.89 | 3.30% | 6,125,687 |
| Dec 1, 2025 | 79.00 | 82.53 | 77.92 | 82.18 | 82.18 | 4.98% | 3,249,937 |
| Nov 28, 2025 | 78.51 | 79.66 | 76.81 | 78.28 | 78.28 | -0.85% | 1,889,218 |
| Nov 27, 2025 | 76.33 | 80.17 | 76.00 | 78.95 | 78.95 | 3.88% | 2,551,182 |
| Nov 26, 2025 | 76.50 | 78.00 | 75.78 | 76.00 | 76.00 | -0.76% | 1,332,887 |
| Nov 25, 2025 | 74.32 | 77.56 | 74.32 | 76.58 | 76.58 | 3.56% | 1,796,477 |
| Nov 24, 2025 | 72.99 | 74.23 | 71.59 | 73.95 | 73.95 | 2.57% | 1,198,369 |
| Nov 21, 2025 | 73.99 | 74.95 | 71.45 | 72.10 | 72.10 | -4.03% | 1,637,357 |
| Nov 20, 2025 | 76.45 | 76.99 | 74.00 | 75.13 | 75.13 | -0.62% | 1,341,101 |
| Nov 19, 2025 | 77.20 | 78.60 | 75.30 | 75.60 | 75.60 | -2.07% | 1,377,022 |
| Nov 18, 2025 | 75.98 | 79.21 | 75.75 | 77.20 | 77.20 | 1.61% | 1,971,761 |
| Nov 17, 2025 | 75.80 | 76.80 | 75.02 | 75.98 | 75.98 | 0.25% | 1,162,949 |
| Nov 14, 2025 | 76.30 | 77.16 | 75.61 | 75.79 | 75.79 | -1.78% | 1,183,897 |
| Nov 13, 2025 | 77.52 | 78.11 | 76.55 | 77.16 | 77.16 | -0.37% | 1,426,543 |
| Nov 12, 2025 | 77.09 | 78.08 | 76.00 | 77.45 | 77.45 | 0.01% | 1,417,942 |
| Nov 11, 2025 | 79.00 | 80.30 | 77.12 | 77.44 | 77.44 | -1.33% | 1,520,959 |
| Nov 10, 2025 | 79.68 | 80.30 | 77.57 | 78.48 | 78.48 | -1.37% | 1,616,364 |
| Nov 7, 2025 | 80.46 | 80.64 | 79.00 | 79.57 | 79.57 | -2.08% | 1,739,330 |
| Nov 6, 2025 | 81.88 | 82.49 | 80.74 | 81.26 | 81.26 | 0.02% | 1,958,798 |
| Nov 5, 2025 | 80.00 | 81.99 | 79.37 | 81.24 | 81.24 | 0.18% | 1,936,440 |
| Nov 4, 2025 | 82.66 | 82.96 | 80.20 | 81.09 | 81.09 | -1.57% | 2,542,827 |
| Nov 3, 2025 | 83.99 | 84.93 | 80.00 | 82.38 | 82.38 | -2.39% | 3,029,180 |
| Oct 31, 2025 | 85.59 | 87.20 | 84.18 | 84.40 | 84.40 | -1.39% | 2,849,576 |
| Oct 30, 2025 | 92.62 | 93.55 | 85.47 | 85.59 | 85.59 | -12.62% | 5,337,059 |
| Oct 29, 2025 | 97.81 | 99.00 | 95.70 | 97.95 | 97.95 | 0.05% | 1,706,181 |
| Oct 28, 2025 | 97.49 | 99.79 | 96.21 | 97.90 | 97.90 | 0.86% | 1,718,971 |
| Oct 27, 2025 | 96.28 | 97.88 | 94.88 | 97.07 | 97.07 | 1.28% | 1,997,541 |
| Oct 24, 2025 | 92.06 | 96.05 | 92.06 | 95.84 | 95.84 | 4.73% | 2,081,651 |
| Oct 23, 2025 | 92.72 | 92.99 | 89.03 | 91.51 | 91.51 | -1.31% | 1,516,547 |
| Oct 22, 2025 | 91.00 | 94.15 | 89.02 | 92.72 | 92.72 | 0.85% | 1,812,314 |
| Oct 21, 2025 | 92.90 | 93.50 | 90.49 | 91.94 | 91.94 | -0.50% | 1,657,979 |
| Oct 20, 2025 | 91.90 | 94.10 | 91.00 | 92.40 | 92.40 | 2.25% | 1,811,994 |
| Oct 17, 2025 | 91.83 | 93.81 | 90.11 | 90.37 | 90.37 | -4.17% | 2,369,332 |
| Oct 16, 2025 | 95.70 | 96.79 | 93.33 | 94.30 | 94.30 | -1.55% | 1,605,895 |
| Oct 15, 2025 | 95.31 | 96.79 | 92.77 | 95.78 | 95.78 | 0.49% | 2,107,475 |
| Oct 14, 2025 | 100.00 | 102.88 | 95.06 | 95.31 | 95.31 | -3.81% | 2,544,163 |
| Oct 13, 2025 | 93.82 | 99.48 | 93.80 | 99.09 | 99.09 | 1.57% | 2,510,483 |
| Oct 10, 2025 | 105.22 | 105.45 | 96.65 | 97.56 | 97.56 | -8.64% | 3,585,229 |
| Oct 9, 2025 | 109.00 | 109.10 | 104.00 | 106.79 | 106.79 | -2.63% | 3,535,225 |