MEMSensing Microsystems (Suzhou, China) Co., Ltd. (SHA:688286)
China
· Delayed Price · Currency is CNY 73.33
+3.56 (5.10%)
Apr 29, 2026, 3:00 PM CST
SHA:688286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.38 | 73.79 | 69.88 | 73.33 | 73.33 | 5.10% | 2,739,602 |
| Apr 28, 2026 | 72.27 | 72.50 | 69.20 | 69.77 | 69.77 | -3.57% | 1,867,531 |
| Apr 27, 2026 | 70.00 | 72.57 | 69.01 | 72.35 | 72.35 | 3.37% | 1,891,277 |
| Apr 24, 2026 | 69.17 | 70.67 | 69.15 | 69.99 | 69.99 | 0.06% | 1,603,898 |
| Apr 23, 2026 | 72.57 | 72.66 | 69.58 | 69.95 | 69.95 | -1.91% | 1,796,775 |
| Apr 22, 2026 | 69.76 | 71.38 | 69.52 | 71.31 | 71.31 | 1.31% | 1,222,659 |
| Apr 21, 2026 | 70.93 | 71.00 | 69.00 | 70.39 | 70.39 | -0.72% | 1,247,267 |
| Apr 20, 2026 | 71.38 | 71.71 | 70.71 | 70.90 | 70.90 | -0.42% | 1,374,820 |
| Apr 17, 2026 | 70.30 | 71.36 | 69.94 | 71.20 | 71.20 | 0.82% | 1,076,115 |
| Apr 16, 2026 | 69.98 | 70.87 | 69.64 | 70.62 | 70.62 | 1.10% | 1,071,575 |
| Apr 15, 2026 | 70.26 | 71.82 | 69.69 | 69.85 | 69.85 | 0.22% | 1,589,394 |
| Apr 14, 2026 | 70.10 | 70.28 | 69.03 | 69.70 | 69.70 | 1.18% | 1,270,182 |
| Apr 13, 2026 | 68.28 | 69.34 | 68.01 | 68.89 | 68.89 | 0.17% | 1,154,922 |
| Apr 10, 2026 | 67.99 | 69.29 | 67.98 | 68.77 | 68.77 | 2.37% | 1,085,942 |
| Apr 9, 2026 | 67.96 | 68.55 | 67.18 | 67.18 | 67.18 | -1.73% | 1,079,837 |
| Apr 8, 2026 | 66.50 | 68.44 | 66.50 | 68.36 | 68.36 | 5.56% | 1,537,803 |
| Apr 7, 2026 | 63.72 | 65.29 | 63.02 | 64.76 | 64.76 | 1.79% | 911,814 |
| Apr 3, 2026 | 64.84 | 65.81 | 63.20 | 63.62 | 63.62 | -1.49% | 851,632 |
| Apr 2, 2026 | 66.28 | 66.79 | 64.18 | 64.58 | 64.58 | -2.78% | 932,762 |
| Apr 1, 2026 | 66.40 | 66.44 | 65.00 | 66.43 | 66.43 | 2.58% | 956,724 |
| Mar 31, 2026 | 64.76 | 66.47 | 64.64 | 64.76 | 64.76 | -0.58% | 1,075,259 |
| Mar 30, 2026 | 65.30 | 66.10 | 64.31 | 65.14 | 65.14 | -2.25% | 1,683,798 |
| Mar 27, 2026 | 63.99 | 66.79 | 63.77 | 66.64 | 66.64 | 2.51% | 974,206 |
| Mar 26, 2026 | 66.93 | 67.31 | 64.99 | 65.01 | 65.01 | -2.83% | 790,183 |
| Mar 25, 2026 | 65.45 | 67.43 | 65.45 | 66.90 | 66.90 | 2.37% | 986,417 |
| Mar 24, 2026 | 65.00 | 65.40 | 63.35 | 65.35 | 65.35 | 3.24% | 1,206,374 |
| Mar 23, 2026 | 64.01 | 65.46 | 63.20 | 63.30 | 63.30 | -4.95% | 1,929,838 |
| Mar 20, 2026 | 68.54 | 68.95 | 66.60 | 66.60 | 66.60 | -2.63% | 1,400,611 |
| Mar 19, 2026 | 69.50 | 69.50 | 67.97 | 68.40 | 68.40 | -2.77% | 1,328,054 |
| Mar 18, 2026 | 69.00 | 70.35 | 69.00 | 70.35 | 70.35 | 2.03% | 1,003,304 |
| Mar 17, 2026 | 71.79 | 71.79 | 68.95 | 68.95 | 68.95 | -3.19% | 1,164,705 |
| Mar 16, 2026 | 70.75 | 71.37 | 69.18 | 71.22 | 71.22 | 0.74% | 1,565,719 |
| Mar 13, 2026 | 71.38 | 72.01 | 70.60 | 70.70 | 70.70 | -1.57% | 1,384,445 |
| Mar 12, 2026 | 72.91 | 73.61 | 71.05 | 71.83 | 71.83 | -1.84% | 1,380,701 |
| Mar 11, 2026 | 74.55 | 75.35 | 72.90 | 73.18 | 73.18 | -1.84% | 1,377,287 |
| Mar 10, 2026 | 72.82 | 75.25 | 72.60 | 74.55 | 74.55 | 4.29% | 1,598,791 |
| 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 |