Memsensing Microsystems Suzhou China

688286
🏛️ china →
109.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.68 47.43 46.68 46.73 110.5K
09:35 46.88 47.30 46.78 47.17 65.7K
09:40 47.11 47.41 46.83 47.25 70.1K
09:45 47.23 47.25 46.80 47.00 71.7K
09:50 47.00 47.24 46.84 46.97 32.5K
09:55 46.94 47.25 46.76 47.25 42.0K
10:00 47.25 47.48 47.01 47.47 31.7K
10:05 47.47 48.00 47.47 47.84 113.7K
10:10 47.64 47.67 47.26 47.34 49.1K
10:15 47.34 47.34 46.92 46.92 10.8K
10:20 47.00 47.20 46.93 47.10 43.5K
10:25 47.03 47.17 46.84 46.91 37.1K
10:30 47.09 47.46 46.98 47.44 28.5K
10:35 47.38 47.57 47.01 47.01 20.2K
10:40 47.00 47.41 47.00 47.41 31.7K
10:45 47.53 47.57 47.32 47.48 27.6K
10:50 47.50 47.63 47.43 47.47 31.5K
10:55 47.33 47.71 47.33 47.45 40.2K
11:00 47.45 47.48 47.22 47.22 6.0K
11:05 47.20 47.70 47.20 47.70 24.9K
11:10 47.70 47.73 47.27 47.50 19.0K
11:15 47.40 47.40 47.17 47.17 28.1K
11:20 47.17 47.33 47.10 47.31 12.9K
11:25 47.30 47.36 47.20 47.28 18.3K
13:00 47.36 47.63 47.35 47.48 19.5K
13:05 47.57 47.67 47.24 47.61 50.5K
13:10 47.61 47.70 47.61 47.70 15.4K
13:15 47.70 47.75 47.61 47.61 10.7K
13:20 47.58 47.69 47.41 47.49 21.0K
13:25 47.53 47.80 47.53 47.80 29.1K
13:30 47.70 47.85 47.53 47.85 22.7K
13:35 47.82 47.86 47.68 47.68 24.0K
13:40 47.63 47.65 47.46 47.46 6.9K
13:45 47.45 47.52 47.39 47.52 9.8K
13:50 47.49 47.52 47.33 47.47 15.0K
13:55 47.46 47.66 47.46 47.66 22.5K
14:00 47.54 47.65 47.45 47.45 31.0K
14:05 47.45 47.49 47.37 47.38 24.7K
14:10 47.37 47.37 47.19 47.19 10.3K
14:15 47.16 47.17 47.00 47.02 34.1K
14:20 46.96 47.00 46.82 46.88 19.5K
14:25 46.86 46.99 46.76 46.76 41.6K
14:30 46.76 47.09 46.76 46.82 30.2K
14:35 46.82 46.82 46.59 46.68 23.5K
14:40 46.69 47.04 46.69 47.04 32.7K
14:45 47.03 47.05 46.85 46.85 22.0K
14:50 46.73 46.83 46.72 46.83 38.7K
14:55 46.83 46.85 46.77 46.78 17.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available