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 52.77 52.80 51.90 52.21 270.8K
09:35 52.18 52.28 51.54 51.57 144.3K
09:40 51.76 51.81 51.11 51.15 162.4K
09:45 51.12 51.42 51.02 51.20 86.4K
09:50 51.17 51.20 50.81 51.17 77.9K
09:55 51.12 51.59 50.94 51.59 67.7K
10:00 51.38 51.66 51.35 51.46 31.6K
10:05 51.50 51.50 51.00 51.17 33.4K
10:10 51.16 51.16 50.88 51.06 31.9K
10:15 51.08 51.37 50.93 51.09 13.6K
10:20 51.09 51.58 51.09 51.58 40.9K
10:25 51.63 51.80 51.52 51.80 27.4K
10:30 51.90 52.30 51.80 51.80 51.2K
10:35 51.83 51.87 51.58 51.74 16.0K
10:40 51.78 51.95 51.64 51.85 12.4K
10:45 51.85 52.15 51.85 52.03 32.6K
10:50 52.12 52.16 51.61 51.88 54.3K
10:55 52.05 52.06 51.84 51.85 19.0K
11:00 51.85 51.96 51.74 51.74 55.4K
11:05 51.70 51.70 51.60 51.60 29.6K
11:10 51.62 51.77 51.60 51.77 34.8K
11:15 51.77 51.77 51.31 51.32 14.9K
11:20 51.32 51.44 51.27 51.44 10.0K
11:25 51.36 51.45 50.99 51.01 162.7K
13:00 51.00 51.01 50.69 50.79 91.0K
13:05 50.69 50.80 50.52 50.79 46.3K
13:10 50.69 50.76 50.60 50.66 20.0K
13:15 50.66 50.87 50.62 50.65 32.0K
13:20 50.64 50.80 50.64 50.80 17.9K
13:25 50.80 50.80 50.58 50.69 19.4K
13:30 50.76 50.88 50.73 50.88 5.3K
13:35 50.88 51.00 50.87 50.87 17.1K
13:40 50.86 50.93 50.85 50.90 14.4K
13:45 50.90 51.16 50.85 50.85 49.6K
13:50 50.85 50.88 50.69 50.70 31.7K
13:55 50.73 50.96 50.73 50.90 21.7K
14:00 50.94 50.95 50.70 50.78 14.0K
14:05 50.81 50.95 50.64 50.95 43.2K
14:10 50.95 50.98 50.75 50.98 50.7K
14:15 50.98 51.16 50.94 51.13 25.9K
14:20 51.17 51.20 50.95 51.20 17.3K
14:25 51.26 51.36 50.99 51.13 37.0K
14:30 51.03 51.12 50.94 51.05 13.4K
14:35 51.08 51.17 50.95 50.95 42.6K
14:40 50.94 50.99 50.80 50.80 24.7K
14:45 50.74 50.74 50.61 50.63 22.2K
14:50 50.63 50.63 50.44 50.46 52.3K
14:55 50.46 50.47 50.40 50.47 19.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available