EODData

MEMBERSHIP REGISTER LOG IN

SHG, 688286: Memsensing Microsystems Suzhou China Co Ltd

02 Jul 2026
LAST:

85.77

CHANGE:
 9.47		OPEN:
87.03		HIGH:
93.01		ASK:
0.00		VOLUME:
10.12M
CHG(%):
9.94		PREV:
95.24		LOW:
85.25		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Jul 2687.0393.0185.2585.7710.12M
01 Jul 2686.1698.6286.1695.2415.33M
30 Jun 2694.94115.0794.94115.075.83M
29 Jun 26100.06106.4992.8395.896.47M
26 Jun 26103.98108.38101.00101.514.86M
25 Jun 2696.93108.3894.80103.486.62M
24 Jun 2690.1599.8089.0196.906.18M
23 Jun 2694.8594.8787.4792.005.55M
22 Jun 2682.3295.7880.0093.848.93M
18 Jun 2680.3781.7277.9779.903.65M

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

MA5:98.7015.1%
MA10:95.9611.9%
MA20:80.866.1%
MA50:74.6614.9%
MA100:74.3515.4%
MA200:80.426.6%
STO14:43.83
RSI14:61.34 
WPR14:-56.17
MTM14:22.86
ROC14:0.36 
ATR:11.36 
Week High:115.0734.2%
Week Low:85.250.6%
Month High:115.0734.2%
Month Low:57.006.6%
Year High:115.0734.2%
Year Low:57.0050.5%
Volatility:11.77 

RECENT DIVIDENDS

Date Amount
28 Jun 2022$0.08