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 52.80 53.00 52.08 52.70 195.3K
09:35 52.70 52.77 51.61 51.64 204.1K
09:40 51.64 51.64 50.95 51.45 184.2K
09:45 51.39 51.77 51.39 51.73 122.5K
09:50 51.65 51.88 51.42 51.68 108.2K
09:55 51.68 52.19 51.68 51.91 63.7K
10:00 51.91 52.38 51.91 52.26 66.7K
10:05 52.00 52.48 52.00 52.36 142.6K
10:10 52.35 52.35 51.81 52.02 51.0K
10:15 52.02 52.12 51.88 51.89 10.9K
10:20 51.90 52.00 51.65 51.65 29.0K
10:25 51.59 52.01 51.59 52.00 58.0K
10:30 51.92 52.00 51.75 51.81 13.6K
10:35 51.97 51.97 51.58 51.58 42.6K
10:40 51.58 51.79 51.54 51.76 17.0K
10:45 51.70 51.80 51.60 51.80 14.9K
10:50 51.81 52.01 51.68 52.01 22.3K
10:55 51.92 52.15 51.92 51.94 8.4K
11:00 52.16 52.16 51.51 51.54 42.9K
11:05 51.54 51.54 51.08 51.15 92.5K
11:10 51.22 51.32 50.95 50.99 45.2K
11:15 51.10 51.39 51.05 51.36 24.4K
11:20 51.37 51.82 51.36 51.82 34.5K
11:25 51.82 52.00 51.82 51.84 25.5K
13:00 51.77 52.85 51.77 52.80 76.0K
13:05 52.80 52.99 52.60 52.92 60.3K
13:10 52.71 52.93 52.58 52.82 34.4K
13:15 52.86 52.93 52.61 52.61 21.4K
13:20 52.61 52.70 52.50 52.50 26.1K
13:25 52.50 52.56 52.16 52.20 28.0K
13:30 52.28 52.50 52.28 52.46 7.9K
13:35 52.45 52.60 52.37 52.55 16.2K
13:40 52.55 52.75 52.54 52.75 8.3K
13:45 52.66 52.91 52.63 52.91 23.6K
13:50 52.91 52.92 52.71 52.74 20.3K
13:55 52.70 52.75 52.67 52.71 14.9K
14:00 52.66 52.66 52.55 52.65 12.0K
14:05 52.65 52.69 52.55 52.62 8.8K
14:10 52.62 52.75 52.60 52.75 11.1K
14:15 52.75 52.75 52.61 52.61 12.7K
14:20 52.65 52.65 52.60 52.60 3.7K
14:25 52.60 52.62 52.36 52.38 25.5K
14:30 52.40 52.43 52.25 52.30 51.3K
14:35 52.30 52.30 52.11 52.30 27.3K
14:40 52.20 52.20 52.10 52.10 33.4K
14:45 52.08 52.10 51.80 52.10 78.9K
14:50 52.10 52.32 52.02 52.32 37.3K
14:55 52.30 52.31 51.50 52.11 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available