Memsensing Microsystems (Suzhou, China)
敏芯股份 SH688286 Forward-adjusted STAR
51.37
-1.57
(-2.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
53.80
High
54.00
Low
50.32
Prev close
52.94
Amplitude
6.95%
Volume
543.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
52.30
MA10
50.58
MA20
48.31
MA60
48.03
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.80 | 54.00 | 50.32 | 51.37 | 543M |
| 2 | 2026-09-29 | 50.01 | 53.40 | 49.03 | 52.94 | 608M |
| 3 | 2026-09-28 | 55.80 | 55.92 | 49.58 | 50.24 | 720M |
| 4 | 2026-09-24 | 51.00 | 58.37 | 50.66 | 55.80 | 953M |
| 5 | 2026-09-23 | 49.72 | 52.49 | 49.37 | 51.15 | 444M |
| 6 | 2026-09-22 | 50.00 | 50.91 | 49.23 | 49.73 | 399M |
| 7 | 2026-09-21 | 49.70 | 49.70 | 48.21 | 48.84 | 283M |
| 8 | 2026-09-18 | 49.43 | 49.59 | 47.88 | 49.12 | 341M |
| 9 | 2026-09-17 | 47.90 | 49.17 | 47.59 | 48.26 | 355M |
| 10 | 2026-09-16 | 44.80 | 48.52 | 44.33 | 48.30 | 509M |
| 11 | 2026-09-15 | 42.67 | 45.38 | 42.67 | 44.89 | 339M |
| 12 | 2026-09-14 | 43.35 | 43.91 | 42.15 | 43.50 | 258M |
52W
Data range
36.50
23.9%
98.64
High/low over the last 250 trading days, and where the price sits.
← Stocks