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 50.40 50.86 50.06 50.76 165.5K
09:35 50.76 51.56 50.60 51.56 202.7K
09:40 51.57 52.08 51.44 51.79 150.1K
09:45 51.78 51.99 51.64 51.99 90.5K
09:50 52.04 53.18 52.04 53.15 180.4K
09:55 53.00 53.00 52.65 52.80 81.1K
10:00 52.78 52.78 52.39 52.64 59.9K
10:05 52.62 52.64 52.38 52.53 42.6K
10:10 52.51 52.53 52.21 52.50 39.1K
10:15 52.51 52.61 52.32 52.60 26.9K
10:20 52.61 52.79 52.51 52.51 51.1K
10:25 52.51 52.74 52.42 52.70 47.3K
10:30 52.69 52.81 52.53 52.53 68.2K
10:35 52.53 52.78 52.40 52.78 73.6K
10:40 52.79 52.88 52.73 52.85 48.9K
10:45 52.85 52.97 52.81 52.84 45.0K
10:50 52.84 53.39 52.80 53.14 110.2K
10:55 53.18 53.18 52.80 52.81 53.0K
11:00 52.81 52.95 52.65 52.84 19.9K
11:05 52.81 52.88 52.75 52.88 18.8K
11:10 52.80 53.19 52.76 53.01 65.0K
11:15 53.11 53.20 52.98 53.20 94.1K
11:20 53.20 53.20 52.76 52.96 105.2K
11:25 52.96 53.18 52.88 53.00 77.7K
13:00 53.00 53.00 52.60 52.61 146.8K
13:05 52.64 52.72 52.35 52.35 75.6K
13:10 52.35 52.41 51.67 51.78 49.2K
13:15 51.82 51.88 51.31 51.50 44.6K
13:20 51.50 51.50 50.82 51.00 103.3K
13:25 51.00 51.00 50.40 50.80 86.6K
13:30 50.80 51.15 50.74 50.80 42.3K
13:35 50.78 50.79 50.40 50.40 27.3K
13:40 50.40 50.79 50.24 50.50 86.5K
13:45 50.00 50.30 50.00 50.09 59.8K
13:50 50.09 50.34 50.09 50.33 11.0K
13:55 50.32 50.34 50.20 50.28 19.8K
14:00 50.28 50.28 49.58 49.60 64.7K
14:05 49.80 49.80 49.40 49.50 105.4K
14:10 49.52 49.52 49.41 49.43 42.4K
14:15 49.44 49.60 49.30 49.53 49.2K
14:20 49.59 49.73 49.30 49.70 44.0K
14:25 49.45 49.78 49.45 49.72 37.2K
14:30 49.72 49.93 49.70 49.76 46.5K
14:35 49.82 50.30 49.82 50.26 21.4K
14:40 50.25 50.49 50.15 50.49 21.5K
14:45 50.50 50.60 50.36 50.49 55.4K
14:50 50.43 50.73 50.33 50.72 28.7K
14:55 50.62 50.76 50.50 50.50 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available