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 50.30 51.45 49.99 51.43 202.0K
09:35 51.44 52.30 51.44 52.07 248.8K
09:40 52.30 53.39 52.30 53.05 387.9K
09:45 53.13 53.13 52.38 52.49 86.0K
09:50 52.40 52.92 52.12 52.92 83.6K
09:55 52.92 53.30 52.60 52.85 167.4K
10:00 53.30 53.80 52.85 53.80 128.6K
10:05 53.63 53.80 53.00 53.49 72.0K
10:10 53.49 53.49 53.05 53.05 65.3K
10:15 53.09 53.09 52.60 52.62 71.1K
10:20 52.53 52.90 52.53 52.65 53.1K
10:25 52.61 52.87 52.56 52.87 25.2K
10:30 52.96 52.97 52.60 52.82 48.8K
10:35 52.75 52.95 52.68 52.75 18.3K
10:40 52.90 53.23 52.90 52.99 37.0K
10:45 52.99 53.07 52.77 52.77 32.8K
10:50 52.77 52.77 52.56 52.77 31.9K
10:55 52.72 52.84 52.60 52.80 66.3K
11:00 52.81 54.20 52.81 54.16 188.3K
11:05 54.17 54.59 53.60 53.60 111.9K
11:10 53.60 53.64 53.05 53.05 27.8K
11:15 52.91 53.36 52.84 53.36 55.4K
11:20 53.36 53.36 53.20 53.20 9.5K
11:25 53.19 53.52 53.05 53.51 15.1K
13:00 53.52 53.55 53.00 53.04 47.5K
13:05 53.02 53.20 52.99 53.20 24.2K
13:10 53.12 53.12 53.00 53.00 14.2K
13:15 53.00 53.00 52.91 52.92 25.4K
13:20 52.92 52.92 52.82 52.88 20.3K
13:25 52.85 52.95 52.80 52.95 18.8K
13:30 52.98 52.98 52.71 52.72 19.6K
13:35 52.72 53.01 52.60 53.00 32.2K
13:40 52.95 52.95 52.72 52.79 13.1K
13:45 52.79 53.19 52.79 53.19 50.2K
13:50 53.26 53.26 53.10 53.10 22.4K
13:55 53.11 53.11 52.97 53.04 7.3K
14:00 53.04 53.04 52.79 52.86 14.1K
14:05 52.83 52.88 52.80 52.87 9.0K
14:10 52.85 52.88 52.72 52.78 12.6K
14:15 52.81 52.81 52.68 52.68 13.2K
14:20 52.74 52.80 52.65 52.72 16.3K
14:25 52.74 53.02 52.72 52.97 33.4K
14:30 52.93 52.93 52.72 52.92 16.1K
14:35 52.87 52.87 52.76 52.79 14.4K
14:40 52.84 52.93 52.79 52.93 23.4K
14:45 52.93 53.11 52.88 53.01 29.8K
14:50 53.01 53.01 52.89 52.90 24.0K
14:55 52.90 52.98 52.89 52.95 10.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available