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 52.40 52.77 51.61 52.46 110.6K
09:35 52.22 53.16 52.22 52.67 129.3K
09:40 52.63 52.67 52.10 52.19 70.1K
09:45 52.41 52.41 52.08 52.40 38.7K
09:50 52.19 52.27 51.90 52.25 83.0K
09:55 52.22 52.23 51.70 51.78 48.7K
10:00 51.78 52.18 51.78 51.89 46.2K
10:05 51.88 52.19 51.78 51.81 52.4K
10:10 51.88 51.90 51.40 51.58 58.2K
10:15 51.33 51.55 51.23 51.55 40.8K
10:20 51.50 51.68 51.33 51.33 21.0K
10:25 51.33 51.46 50.96 50.99 108.4K
10:30 50.99 51.13 50.86 51.00 46.6K
10:35 51.06 51.27 50.91 51.13 22.9K
10:40 51.12 51.39 51.12 51.30 20.4K
10:45 51.30 51.30 51.00 51.18 22.8K
10:50 51.26 51.35 51.08 51.25 10.3K
10:55 51.26 51.30 51.01 51.03 22.4K
11:00 51.10 51.39 51.03 51.36 17.0K
11:05 51.28 51.34 51.18 51.34 21.4K
11:10 51.28 51.57 51.25 51.43 7.7K
11:15 51.46 51.71 51.41 51.56 11.3K
11:20 51.57 51.57 51.26 51.32 30.3K
11:25 51.42 51.63 51.42 51.63 4.1K
13:00 51.67 51.76 51.50 51.50 29.9K
13:05 51.43 51.54 51.40 51.54 4.8K
13:10 51.55 51.58 51.41 51.58 13.0K
13:15 51.50 51.70 51.40 51.48 28.4K
13:20 51.41 51.43 51.38 51.38 32.0K
13:25 51.25 51.26 51.05 51.05 16.6K
13:30 51.11 51.17 51.05 51.16 6.4K
13:35 51.18 51.27 51.09 51.09 17.4K
13:40 51.14 51.19 51.09 51.10 34.0K
13:45 51.16 51.20 51.11 51.11 24.5K
13:50 51.14 51.31 51.12 51.31 10.8K
13:55 51.31 51.31 51.17 51.18 14.8K
14:00 51.18 51.50 51.18 51.35 47.1K
14:05 51.35 51.35 51.11 51.20 40.3K
14:10 51.20 51.25 51.14 51.21 12.5K
14:15 51.20 51.33 51.16 51.33 14.4K
14:20 51.35 51.58 51.35 51.58 23.1K
14:25 51.63 51.68 51.58 51.58 19.9K
14:30 51.57 51.67 51.47 51.53 10.3K
14:35 51.65 51.96 51.55 51.83 61.1K
14:40 51.93 51.99 51.80 51.93 26.2K
14:45 51.93 51.98 51.82 51.91 39.5K
14:50 51.91 52.26 51.89 52.24 86.5K
14:55 52.18 52.23 52.02 52.07 30.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available