Memsensing Microsystems (Suzhou, China)

敏芯股份 SH688286 Forward-adjusted STAR R Margin-eligible
68.68 +0.31 +0.45%
Sectors
ThemeAI Glasses -2.96% ThemeTWS -2.87%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
64.00
High
72.66
Low
64.00
Prev close
68.37
Amplitude
12.67%
Volume
11.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
63.69
MA10
62.94
MA20
54.59
MA60
50.32
🕰 Time machine Pick a date to see history up to that day
Memsensing Microsystems (Suzhou, China) SH688286
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
+11.01M
Net main flow, 5 days
+152.29M
Net main flow, 10 days
+240.15M

Super-large orders +4.37M · Large orders +6.63M · Net main ratio +1.45%

10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06

Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.

All stocks

#DateOpenHighLowCloseVolume
1 2026-11-06 64.00 72.66 64.00 68.68 11M
2 2026-11-05 62.11 69.65 62.07 68.37 13M
3 2026-11-04 57.57 65.00 55.01 63.82 13M
4 2026-11-03 59.80 61.79 56.31 56.60 9M
5 2026-11-02 57.25 62.96 51.26 61.00 13M
6 2026-10-30 60.00 64.99 58.00 58.00 14M
7 2026-10-29 65.00 71.05 63.00 63.50 16M
8 2026-10-28 62.00 73.96 61.19 67.31 18M
9 2026-10-27 58.00 67.53 57.50 61.91 17M
10 2026-10-26 58.31 65.00 54.73 60.20 18M
11 2026-10-23 50.18 60.21 47.20 60.18 15M
12 2026-10-22 53.00 58.00 51.52 51.84 15M

52W

Data range
36.50 51.8% 98.64

High/low over the last 250 trading days, and where the price sits.

← Stocks