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 49.18 49.38 48.91 49.05 102.3K
09:35 49.05 49.39 48.98 49.35 67.8K
09:40 49.40 49.71 49.30 49.44 49.1K
09:45 49.44 49.44 49.12 49.12 22.0K
09:50 49.11 49.12 48.93 48.97 40.6K
09:55 48.96 49.36 48.96 49.23 41.8K
10:00 49.23 49.28 49.11 49.24 16.3K
10:05 49.20 49.40 49.15 49.29 18.9K
10:10 49.27 49.68 49.27 49.68 20.2K
10:15 49.69 49.90 49.60 49.76 42.1K
10:20 49.76 49.83 49.66 49.78 21.8K
10:25 49.75 49.80 49.68 49.70 9.8K
10:30 49.78 49.83 49.68 49.70 39.3K
10:35 49.73 49.80 49.63 49.79 32.7K
10:40 49.79 49.82 49.62 49.77 27.0K
10:45 49.76 50.15 49.76 50.15 58.5K
10:50 50.13 50.38 50.07 50.38 32.0K
10:55 50.48 50.48 50.31 50.40 48.1K
11:00 50.40 50.78 50.33 50.78 54.2K
11:05 50.82 50.83 50.56 50.70 49.7K
11:10 50.70 50.79 50.50 50.68 41.2K
11:15 50.64 50.80 50.35 50.79 36.0K
11:20 50.79 50.79 50.59 50.73 5.2K
11:25 50.73 50.79 50.64 50.79 13.6K
13:00 50.79 51.18 50.62 50.65 115.3K
13:05 50.62 50.90 50.46 50.71 45.1K
13:10 50.71 50.75 50.43 50.55 35.0K
13:15 50.55 50.55 50.41 50.41 37.2K
13:20 50.41 50.61 50.41 50.60 11.6K
13:25 50.60 50.65 50.43 50.50 50.7K
13:30 50.52 50.52 50.29 50.30 18.0K
13:35 50.30 50.34 50.20 50.20 17.2K
13:40 50.30 50.36 50.29 50.29 6.8K
13:45 50.25 50.36 50.04 50.22 30.5K
13:50 50.22 50.36 50.20 50.34 27.0K
13:55 50.34 50.41 50.29 50.41 8.2K
14:00 50.41 50.41 50.15 50.15 19.0K
14:05 50.06 50.20 50.04 50.20 13.6K
14:10 50.20 50.35 50.20 50.31 4.8K
14:15 50.31 50.32 50.22 50.30 9.3K
14:20 50.29 50.29 50.22 50.24 4.9K
14:25 50.22 50.22 50.05 50.06 40.7K
14:30 50.14 50.45 50.13 50.45 22.6K
14:35 50.38 50.38 50.13 50.13 7.8K
14:40 50.26 50.30 50.07 50.08 17.2K
14:45 50.18 50.29 50.15 50.16 26.7K
14:50 50.18 50.31 50.18 50.23 15.3K
14:55 50.29 50.37 50.28 50.37 25.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available