EODData

MEMBERSHIP REGISTER LOG IN

SHG, 688286: Memsensing Microsystems Suzhou China Co Ltd

08 Jan 2026
LAST:

81.80

CHANGE:
 0.07		OPEN:
81.51		HIGH:
82.54		ASK:
0.00		VOLUME:
1.82M
CHG(%):
0.09		PREV:
81.87		LOW:
81.45		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Jan 2681.5182.5481.4581.801.82M
07 Jan 2682.0082.7681.3181.871.85M
06 Jan 2682.3683.6981.2281.902.41M
05 Jan 2679.1082.4779.0282.362.24M
31 Dec 2580.0980.1478.0078.951.21M
30 Dec 2577.2180.2577.1079.581.87M
29 Dec 2577.6479.0077.3277.911.26M
26 Dec 2578.5179.7077.4677.801.57M
25 Dec 2576.9979.5076.8279.001.82M
24 Dec 2574.9477.3074.9476.801.44M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:87.78 
Forward P/E:108.22 
PEG Ratio:108.22 
Price to Sales:7.00 
Price to Book:4.00 
Profit Margin:0.08 
Operating Margin:0.13 
Return on Assets:0.02 
Return on Equity:0.05 
Revenue:632.77M 
EBITDA:26.5M 

TECHNICAL INDICATORS

MA5:81.380.5%
MA10:79.802.5%
MA20:77.795.2%
MA50:78.783.8%
MA100:85.824.9%
MA200:77.225.9%
STO9:67.91
STO14:80.69 
RSI14:75.50 
WPR14:-6.62 
MTM14:7.47
ROC14:0.10 
ATR:2.22 
Week High:83.692.3%
Week Low:79.023.5%
Month High:83.692.3%
Month Low:72.205.9%
Year High:113.8039.1%
Year Low:50.0063.6%
Volatility:36.98 

RECENT DIVIDENDS

Date Amount
28 Jun 2022$0.08