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 48.50 49.47 48.50 49.36 104.3K
09:35 49.35 49.35 48.94 49.04 87.3K
09:40 48.86 49.30 48.84 49.19 61.1K
09:45 49.19 49.29 48.94 49.03 35.1K
09:50 48.97 48.99 48.53 48.57 45.3K
09:55 48.58 48.93 48.58 48.70 29.1K
10:00 48.70 48.79 48.62 48.62 11.8K
10:05 48.67 48.93 48.62 48.78 26.8K
10:10 48.90 49.10 48.85 48.92 39.6K
10:15 48.92 49.21 48.92 49.18 17.9K
10:20 49.20 49.55 49.20 49.53 55.8K
10:25 49.60 49.94 49.43 49.43 53.6K
10:30 49.47 49.76 49.41 49.71 32.9K
10:35 49.71 49.71 49.55 49.63 35.1K
10:40 49.60 49.69 49.43 49.44 15.6K
10:45 49.46 49.51 49.42 49.44 20.8K
10:50 49.53 49.55 49.34 49.43 22.1K
10:55 49.44 49.57 49.43 49.57 13.0K
11:00 49.57 49.76 49.50 49.76 17.7K
11:05 49.70 49.87 49.61 49.78 21.3K
11:10 49.78 49.86 49.61 49.61 31.7K
11:15 49.53 49.61 49.48 49.54 8.1K
11:20 49.54 49.54 49.43 49.43 16.6K
11:25 49.43 49.78 49.38 49.58 18.2K
13:00 49.58 49.75 49.17 49.17 58.9K
13:05 49.21 49.28 49.15 49.22 19.6K
13:10 49.09 49.27 49.09 49.20 9.1K
13:15 49.24 49.33 49.12 49.15 22.4K
13:20 49.14 49.30 49.14 49.23 7.1K
13:25 49.21 49.23 49.14 49.18 7.4K
13:30 49.20 49.32 49.15 49.30 15.4K
13:35 49.28 49.35 49.21 49.21 13.6K
13:40 49.30 49.41 49.26 49.27 11.8K
13:45 49.36 49.37 49.21 49.23 18.4K
13:50 49.21 49.34 49.06 49.06 26.5K
13:55 49.06 49.27 49.06 49.27 12.6K
14:00 49.27 49.35 49.19 49.23 12.1K
14:05 49.18 49.31 49.10 49.26 7.4K
14:10 49.29 49.38 49.29 49.30 15.1K
14:15 49.25 49.29 49.18 49.22 19.1K
14:20 49.26 49.29 49.20 49.29 18.5K
14:25 49.23 49.23 49.07 49.10 20.8K
14:30 49.05 49.16 49.01 49.01 8.6K
14:35 49.01 49.05 48.94 49.05 34.0K
14:40 49.05 49.18 48.99 49.18 6.2K
14:45 49.13 49.19 49.03 49.05 23.2K
14:50 49.07 49.19 49.07 49.15 24.7K
14:55 49.19 49.22 49.06 49.22 13.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available