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 46.10 47.35 46.10 47.24 121.8K
09:35 47.24 47.25 46.57 46.89 69.6K
09:40 46.92 47.29 46.77 47.25 73.0K
09:45 47.27 47.27 47.00 47.12 15.9K
09:50 47.12 47.26 46.96 47.26 26.5K
09:55 47.26 47.78 47.08 47.58 120.2K
10:00 47.58 48.18 47.58 48.00 189.6K
10:05 48.00 48.11 47.87 48.02 86.2K
10:10 48.06 48.06 47.44 47.48 50.1K
10:15 47.48 47.91 47.48 47.79 37.4K
10:20 47.80 47.94 47.80 47.90 16.3K
10:25 47.90 48.04 47.85 48.04 25.5K
10:30 48.04 48.14 47.85 48.09 59.6K
10:35 48.07 48.16 48.03 48.05 123.1K
10:40 48.04 48.43 48.04 48.12 61.8K
10:45 48.15 48.44 48.09 48.44 51.5K
10:50 48.41 48.42 48.22 48.36 47.1K
10:55 48.36 48.47 48.36 48.46 57.1K
11:00 48.46 48.49 48.39 48.46 37.1K
11:05 48.45 48.65 48.41 48.43 88.0K
11:10 48.38 48.38 48.07 48.10 41.1K
11:15 48.11 48.25 48.07 48.07 11.8K
11:20 48.05 48.25 48.02 48.20 23.4K
11:25 48.28 48.32 48.13 48.30 28.2K
13:00 48.32 48.93 48.32 48.93 43.3K
13:05 48.95 49.12 48.89 49.00 75.4K
13:10 49.07 49.47 49.07 49.46 59.1K
13:15 49.46 49.94 49.46 49.90 76.5K
13:20 49.80 49.88 49.37 49.37 87.5K
13:25 49.37 49.69 49.17 49.40 74.1K
13:30 49.40 49.40 49.31 49.40 15.8K
13:35 49.21 49.49 49.20 49.45 71.7K
13:40 49.46 49.46 49.29 49.31 38.6K
13:45 49.30 49.44 49.30 49.44 44.3K
13:50 49.44 49.94 49.44 49.93 81.9K
13:55 49.93 49.93 49.74 49.74 36.5K
14:00 49.74 49.90 49.50 49.82 43.1K
14:05 49.82 49.91 49.61 49.91 26.9K
14:10 49.90 49.96 49.90 49.93 37.2K
14:15 49.94 50.85 49.93 50.85 151.2K
14:20 50.85 50.88 50.38 50.41 68.2K
14:25 50.52 50.68 50.52 50.65 43.0K
14:30 50.65 50.66 50.61 50.66 62.5K
14:35 50.66 50.98 50.66 50.97 89.6K
14:40 50.98 51.00 50.54 50.54 53.4K
14:45 50.52 50.52 49.90 49.97 59.8K
14:50 49.97 49.97 49.67 49.71 75.3K
14:55 49.71 49.85 49.61 49.61 102.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available