MEMSensing Microsystems Co., Ltd. (688286.SS) SHH

77.81

-0.5(-0.64%)

Updated at December 05 10:39AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202579.5178.3178.3179.876.512.62M
December 03, 202585.9879.4179.4185.9979.334.11M
December 02, 20258684.8984.8989.9984.456.13M
December 01, 20257982.1882.1882.5377.923.25M
November 28, 202578.5178.2878.2879.6676.811.89M
November 27, 202576.3378.9578.9580.17762.55M
November 26, 202576.576767875.781.33M
November 25, 202574.3276.5876.5877.5674.321.8M
November 24, 202572.9973.9573.9574.2371.591.2M
November 21, 202573.9972.172.174.9571.451.64M
November 20, 202576.4575.1375.1376.99741.34M
November 19, 202577.275.675.678.675.31.38M
November 18, 202575.9877.277.279.2175.751.97M
November 17, 202575.875.9875.9876.875.021.16M
November 14, 202576.375.7975.7977.1675.611.18M
November 13, 202577.5277.1677.1678.1176.551.43M
November 12, 202577.0977.4577.4578.08761.42M
November 11, 20257977.4477.4480.377.121.52M
November 10, 202579.6878.4878.4880.377.571.62M
November 07, 202580.4679.5779.5780.64791.74M
November 06, 202581.8881.2681.2682.4980.741.96M
November 05, 20258081.2481.2481.9979.371.94M
November 04, 202582.6681.0981.0982.9680.22.54M
November 03, 202583.9982.3882.3884.93803.03M
October 31, 202585.5984.484.487.284.182.85M
October 30, 202592.6285.5985.5993.5585.475.34M
October 29, 202597.8197.9597.959995.71.71M
October 28, 202597.4997.997.999.7996.211.72M
October 27, 202596.2897.0797.0797.8894.882M
October 24, 202592.0695.8495.8496.0592.062.08M
October 23, 202592.7291.5191.5192.9989.031.52M
October 22, 20259192.7292.7294.1589.021.81M
October 21, 202592.991.9491.9493.590.491.66M
October 20, 202591.992.492.494.1911.81M
October 17, 202591.8390.3790.3793.8190.112.37M
October 16, 202595.794.394.396.7993.331.61M
October 15, 202595.3195.7895.7896.7992.772.11M
October 14, 202510095.3195.31102.8895.062.54M
October 13, 202593.8299.0999.0999.4893.82.51M
October 10, 2025105.2297.5697.56105.4596.653.59M
October 09, 2025109106.79106.79109.11043.54M
September 30, 2025106.81109.67109.67111.87105.813.54M
September 29, 2025101.49106.3106.3108.2100.292.97M
September 26, 2025105.48102.02102.02106.98101.62.84M
September 25, 2025105.5106.11106.11110.4105.023.75M
September 24, 2025102.68105.63105.63107.2100.44.9M
September 23, 2025100.55103.47103.47103.7797.373.56M
September 22, 202598.51101.18101.18103.298.312.39M
September 19, 202598.7198.198.1102.3697.222.54M
September 18, 2025103.8899.299.2105.16973.92M
September 17, 2025101.4101.46101.46102.4398.042.69M
September 16, 2025100102.71102.71104.89983.34M
September 15, 2025105100.71100.71107.5100.74.14M
September 12, 202596.71100.04100.04102.895.023.76M
September 11, 202592.8995.9295.9297.17922.72M
September 10, 202592.6892.0892.0894.68922.44M
September 09, 20259892.4292.4298.3192.423.25M
September 08, 20259796.9796.9798.8993.53.56M
September 05, 202594.998.2998.2998.4593.054.53M
September 04, 202510593.2793.27106.5991.686.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved