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 47.65 48.11 47.27 47.87 99.2K
09:35 47.93 48.82 47.93 48.39 99.6K
09:40 48.34 48.65 48.18 48.59 58.7K
09:45 48.65 51.33 48.65 51.00 474.8K
09:50 51.13 51.30 50.69 51.30 171.0K
09:55 51.33 51.60 51.15 51.60 174.8K
10:00 51.65 51.79 51.13 51.13 82.8K
10:05 51.11 51.11 50.67 50.83 63.0K
10:10 50.74 51.04 50.51 50.51 73.6K
10:15 50.51 50.86 50.49 50.62 36.2K
10:20 50.63 51.05 50.63 50.99 45.3K
10:25 50.99 50.99 50.66 50.89 19.7K
10:30 50.89 51.03 50.80 50.91 21.8K
10:35 50.83 51.13 50.80 50.97 42.6K
10:40 50.98 51.38 50.98 51.33 76.2K
10:45 51.33 51.33 50.89 50.89 18.3K
10:50 50.89 50.91 50.83 50.87 12.8K
10:55 50.85 51.24 50.85 51.02 27.4K
11:00 51.11 51.16 51.00 51.00 14.5K
11:05 51.11 51.23 51.00 51.04 14.1K
11:10 51.10 51.63 51.10 51.52 66.5K
11:15 51.51 51.51 51.32 51.32 13.6K
11:20 51.32 51.41 51.21 51.33 5.4K
11:25 51.26 51.58 51.26 51.40 13.5K
13:00 51.40 51.58 50.87 50.91 41.4K
13:05 50.91 51.00 50.80 50.80 36.5K
13:10 50.92 50.99 50.67 50.67 18.7K
13:15 50.65 50.68 50.41 50.49 31.8K
13:20 50.49 50.70 50.49 50.64 35.8K
13:25 50.64 50.83 50.52 50.63 22.2K
13:30 50.65 50.98 50.65 50.98 30.3K
13:35 50.92 50.92 50.61 50.61 5.2K
13:40 50.63 50.69 50.46 50.46 10.7K
13:45 50.45 50.45 50.16 50.28 10.5K
13:50 50.28 50.41 50.28 50.39 15.9K
13:55 50.39 50.50 50.39 50.45 11.7K
14:00 50.45 50.70 50.41 50.67 21.4K
14:05 50.53 50.62 50.49 50.53 8.7K
14:10 50.53 50.53 50.42 50.42 12.5K
14:15 50.42 50.42 50.22 50.32 18.0K
14:20 50.36 50.71 50.36 50.56 31.0K
14:25 50.57 50.59 50.42 50.48 13.4K
14:30 50.42 50.61 50.42 50.55 18.8K
14:35 50.56 50.78 50.50 50.72 40.3K
14:40 50.77 50.77 50.69 50.69 10.9K
14:45 50.77 50.77 50.53 50.61 18.0K
14:50 50.70 50.73 50.67 50.73 14.0K
14:55 50.73 50.77 50.65 50.75 35.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available