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 50.50 51.01 49.20 51.01 267.8K
09:35 51.34 51.34 49.78 49.79 184.6K
09:40 50.00 50.50 50.00 50.50 76.8K
09:45 50.49 50.59 50.21 50.25 108.8K
09:50 50.21 50.21 49.61 49.95 65.2K
09:55 49.76 49.96 49.31 49.65 117.8K
10:00 49.95 50.35 49.95 50.35 62.8K
10:05 50.33 50.81 50.23 50.81 114.7K
10:10 50.80 50.95 50.51 50.94 54.5K
10:15 50.99 51.00 50.71 50.89 161.1K
10:20 50.80 51.10 50.78 51.10 81.8K
10:25 51.11 51.28 50.66 50.99 79.7K
10:30 50.90 51.24 50.90 51.15 21.3K
10:35 51.17 51.20 51.00 51.15 76.3K
10:40 51.13 51.13 50.75 50.75 58.8K
10:45 50.81 51.03 50.75 51.03 37.4K
10:50 51.06 51.13 50.96 51.12 19.4K
10:55 51.12 51.18 50.85 50.86 23.7K
11:00 50.86 51.04 50.85 51.04 16.2K
11:05 51.04 51.23 51.04 51.23 48.6K
11:10 51.25 51.95 51.25 51.88 124.4K
11:15 51.94 52.40 51.90 52.29 101.2K
11:20 52.26 52.29 51.98 52.20 42.5K
11:25 51.93 52.28 51.93 52.28 25.6K
13:00 52.26 53.18 52.26 53.00 144.1K
13:05 53.08 53.10 52.84 52.92 116.2K
13:10 52.92 52.93 52.30 52.57 125.1K
13:15 52.57 52.65 52.30 52.47 66.0K
13:20 52.47 52.47 52.28 52.32 84.3K
13:25 52.27 52.32 51.71 51.80 78.7K
13:30 51.72 52.00 51.56 51.70 70.4K
13:35 51.71 51.94 51.71 51.82 78.2K
13:40 51.81 52.15 51.71 52.15 46.9K
13:45 52.29 52.45 52.18 52.34 28.6K
13:50 52.34 52.44 52.07 52.07 109.0K
13:55 52.17 52.20 51.55 51.55 113.6K
14:00 51.50 51.88 51.00 51.88 63.3K
14:05 51.80 52.00 51.70 51.93 31.4K
14:10 51.76 51.80 51.75 51.80 13.6K
14:15 51.85 51.85 51.70 51.71 51.3K
14:20 51.71 51.78 51.55 51.55 30.7K
14:25 51.55 51.55 51.16 51.39 27.6K
14:30 51.55 51.93 51.55 51.91 46.5K
14:35 51.90 51.91 51.78 51.78 10.0K
14:40 51.55 51.77 51.41 51.58 26.2K
14:45 51.42 51.70 51.42 51.55 22.7K
14:50 51.51 51.58 51.38 51.46 48.5K
14:55 51.45 51.45 51.39 51.40 25.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available