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 51.32 51.46 50.25 50.95 178.5K
09:35 51.05 51.43 50.85 51.00 88.3K
09:40 50.90 51.08 50.65 50.70 39.0K
09:45 50.70 51.19 50.69 50.87 33.5K
09:50 50.70 51.04 50.67 51.04 44.9K
09:55 51.00 51.44 51.00 51.12 50.9K
10:00 51.33 51.36 50.91 50.91 37.2K
10:05 51.00 51.14 50.86 51.14 38.6K
10:10 51.03 51.33 50.99 51.15 43.1K
10:15 51.00 51.18 50.91 51.18 49.4K
10:20 51.33 51.35 51.11 51.20 22.2K
10:25 51.10 51.32 50.81 50.96 34.1K
10:30 50.94 51.31 50.92 51.28 47.4K
10:35 51.31 51.33 51.27 51.30 8.7K
10:40 51.17 51.17 50.90 50.95 40.3K
10:45 50.95 51.10 50.87 50.89 65.0K
10:50 51.00 51.10 50.60 50.60 30.0K
10:55 50.75 50.90 50.50 50.66 19.2K
11:00 50.79 50.90 50.63 50.90 6.2K
11:05 50.90 50.90 50.82 50.82 18.5K
11:10 50.82 50.98 50.81 50.97 12.6K
11:15 50.90 51.00 50.88 50.88 18.0K
11:20 50.85 50.85 50.79 50.79 8.1K
11:25 50.79 50.94 50.79 50.80 18.2K
13:00 50.93 51.29 50.70 51.08 48.4K
13:05 50.94 51.08 50.87 51.01 11.1K
13:10 51.01 51.12 50.88 50.91 46.4K
13:15 50.92 50.92 50.66 50.66 66.1K
13:20 50.61 50.68 50.40 50.54 45.9K
13:25 50.76 50.76 50.36 50.36 40.8K
13:30 50.30 50.39 50.20 50.20 43.5K
13:35 50.25 50.52 50.25 50.52 30.2K
13:40 50.40 50.40 50.10 50.19 45.2K
13:45 50.19 50.19 49.97 50.00 41.4K
13:50 50.00 50.09 50.00 50.01 16.9K
13:55 50.01 50.01 49.75 49.83 66.4K
14:00 49.80 49.80 49.38 49.44 33.8K
14:05 49.44 49.49 49.20 49.32 120.3K
14:10 49.26 49.44 49.00 49.11 80.2K
14:15 49.25 49.44 49.13 49.32 32.8K
14:20 49.37 49.50 49.15 49.50 77.4K
14:25 49.58 49.63 49.44 49.52 24.3K
14:30 49.58 49.63 49.40 49.40 31.8K
14:35 49.36 49.42 49.31 49.35 14.1K
14:40 49.35 49.36 49.21 49.25 25.4K
14:45 49.22 49.22 48.88 48.88 71.1K
14:50 48.88 49.06 48.74 49.00 157.2K
14:55 49.00 49.05 48.98 49.04 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available