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 51.53 51.53 50.61 50.88 153.7K
09:35 50.89 51.34 50.71 51.24 74.4K
09:40 51.24 51.24 50.10 50.20 78.2K
09:45 50.36 50.53 49.60 50.01 197.8K
09:50 50.01 50.01 49.30 49.50 127.7K
09:55 49.50 49.76 49.33 49.46 48.7K
10:00 49.40 49.46 48.88 48.95 119.8K
10:05 48.93 49.10 48.50 48.52 83.5K
10:10 48.52 48.77 48.16 48.16 85.0K
10:15 48.16 48.90 47.58 48.71 111.4K
10:20 48.61 48.87 48.50 48.86 79.9K
10:25 48.61 48.86 48.36 48.46 31.5K
10:30 48.40 48.82 48.15 48.46 26.0K
10:35 48.67 48.94 48.66 48.70 26.7K
10:40 48.68 48.93 48.51 48.76 24.0K
10:45 48.77 49.06 48.75 48.75 37.3K
10:50 48.73 48.80 48.46 48.67 31.9K
10:55 48.73 48.73 48.65 48.66 13.6K
11:00 48.68 48.68 48.15 48.29 52.0K
11:05 48.29 48.40 48.27 48.40 13.3K
11:10 48.40 48.54 48.27 48.41 19.4K
11:15 48.41 48.66 48.31 48.40 33.4K
11:20 48.41 48.89 48.41 48.88 12.3K
11:25 48.86 48.88 48.61 48.61 25.3K
13:00 48.62 48.70 48.32 48.32 57.6K
13:05 48.32 48.45 48.26 48.35 21.9K
13:10 48.35 48.35 48.00 48.07 36.8K
13:15 48.07 48.13 47.91 47.91 25.9K
13:20 47.92 48.06 47.85 47.85 26.4K
13:25 47.81 47.81 47.61 47.69 42.8K
13:30 47.69 47.85 47.64 47.78 26.7K
13:35 47.76 47.76 47.60 47.60 35.0K
13:40 47.69 47.83 47.60 47.60 68.8K
13:45 47.58 47.71 47.51 47.62 18.2K
13:50 47.58 47.74 47.54 47.60 21.3K
13:55 47.60 48.03 47.59 48.03 14.5K
14:00 47.93 48.14 47.87 47.87 34.0K
14:05 47.93 48.01 47.75 48.01 17.8K
14:10 47.99 48.15 47.95 47.96 30.0K
14:15 47.95 47.97 47.79 47.80 21.1K
14:20 47.79 48.10 47.79 48.10 17.7K
14:25 48.04 48.04 47.85 47.98 10.7K
14:30 47.96 48.00 47.80 47.84 25.3K
14:35 47.76 47.89 47.48 47.62 101.4K
14:40 47.72 47.72 47.56 47.67 16.0K
14:45 47.66 47.71 47.57 47.58 21.2K
14:50 47.59 47.59 47.40 47.42 47.8K
14:55 47.41 47.67 47.41 47.67 18.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available