MEMSensing Microsystems (Suzhou, China) Co., Ltd. (SHA:688286)
China · Delayed Price · Currency is CNY 87.00
+0.89 (1.03%)
At close: Jan 23, 2026
SHA:688286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |