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 51.80 52.00 50.56 51.14 188.3K
09:35 51.20 51.50 50.77 50.82 137.2K
09:40 50.81 51.03 50.58 50.58 207.5K
09:45 50.56 50.56 50.01 50.06 189.5K
09:50 50.12 50.93 50.12 50.92 48.5K
09:55 50.87 50.87 50.19 50.33 48.7K
10:00 50.20 50.97 50.20 50.96 58.4K
10:05 50.96 50.96 50.58 50.58 19.5K
10:10 50.73 51.28 50.62 51.08 28.2K
10:15 51.24 51.30 51.08 51.30 25.0K
10:20 51.30 51.90 51.30 51.74 54.7K
10:25 51.74 51.86 51.35 51.35 69.3K
10:30 51.33 51.77 51.31 51.56 39.0K
10:35 51.59 51.62 51.30 51.31 18.5K
10:40 51.32 51.45 51.28 51.28 22.4K
10:45 51.33 51.36 50.99 51.28 31.3K
10:50 51.29 51.40 51.23 51.30 8.9K
10:55 51.29 51.38 51.10 51.38 21.1K
11:00 51.30 51.70 51.30 51.62 18.9K
11:05 51.62 51.71 51.53 51.66 17.8K
11:10 51.71 52.60 51.71 52.43 67.6K
11:15 51.93 52.26 51.81 52.15 29.0K
11:20 52.01 52.25 51.82 52.01 40.9K
11:25 52.01 52.19 52.01 52.19 15.3K
13:00 52.23 52.23 51.72 51.80 49.0K
13:05 51.80 51.80 51.49 51.50 27.6K
13:10 51.53 51.79 51.41 51.41 9.0K
13:15 51.41 51.41 51.00 51.00 18.0K
13:20 50.83 50.99 50.71 50.71 17.3K
13:25 50.72 50.93 50.70 50.74 18.2K
13:30 50.71 50.91 50.61 50.91 33.9K
13:35 50.82 50.91 50.66 50.70 12.0K
13:40 50.85 50.85 50.17 50.38 53.7K
13:45 50.20 50.38 50.05 50.05 44.7K
13:50 49.98 50.10 49.82 50.01 76.0K
13:55 50.01 50.18 49.85 50.18 66.4K
14:00 50.26 50.68 50.26 50.65 19.3K
14:05 50.65 50.70 50.40 50.57 13.2K
14:10 50.46 50.51 50.30 50.50 4.7K
14:15 50.38 50.65 50.38 50.65 13.8K
14:20 50.64 50.65 50.55 50.65 17.2K
14:25 50.60 50.90 50.60 50.90 10.2K
14:30 50.93 51.08 50.61 50.63 20.4K
14:35 50.64 50.78 50.40 50.77 43.8K
14:40 50.70 50.93 50.59 50.88 43.6K
14:45 50.87 51.01 50.85 51.00 65.7K
14:50 51.00 51.16 50.87 51.00 75.8K
14:55 51.14 51.14 50.10 50.49 79.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available