EODData

MEMBERSHIP REGISTER LOG IN

SHG, 688286: Memsensing Microsystems Suzhou China Co Ltd

28 Jul 2026
LAST:

39.39

CHANGE:
 2.27		OPEN:
40.80		HIGH:
42.65		ASK:
0.00		VOLUME:
3.94M
CHG(%):
5.45		PREV:
41.66		LOW:
39.15		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Jul 2640.8042.6539.1539.393.94M
27 Jul 2640.1642.1239.5141.663.47M
24 Jul 2641.5042.3440.2040.894.33M
23 Jul 2642.3043.6041.0041.504.19M
22 Jul 2644.0045.7842.2542.545.76M
21 Jul 2641.6644.9736.6044.819.41M
20 Jul 2649.0749.6339.5340.847.76M
17 Jul 2653.5853.9945.0045.436.3M
16 Jul 2655.7357.3352.5353.064.56M
15 Jul 2658.5360.8055.5256.154.13M

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:230.41 
Forward P/E:91.53 
PEG Ratio:91.53 
Price to Sales:8.83 
Price to Book:4.90 
Profit Margin:0.04 
Operating Margin:-0.06 
Return on Assets:0.01 
Return on Equity:0.02 
Revenue:592.57M 
EBITDA:91.35M 

TECHNICAL INDICATORS

MA5:41.204.6%
MA10:44.6313.3%
MA20:59.2450.4%
MA50:69.2075.7%
MA100:69.8377.3%
MA200:77.0295.5%
RSI14:14.91 
WPR14:-100.00 
MTM14:-30.52
ROC14:-0.44 
ATR:5.40 
Week High:45.7816.2%
Week Low:36.607.6%
Month High:115.07192.1%
Month Low:36.6095.5%
Year High:115.07192.1%
Year Low:36.607.6%
Volatility:13.13 

RECENT SPLITS

Date Ratio
02 Jul 20261.4-1

RECENT DIVIDENDS

Date Amount
28 Jun 2022$0.08