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 53.50 53.50 52.32 53.01 140.7K
09:35 52.97 53.47 52.57 53.07 141.2K
09:40 53.04 53.04 52.20 52.65 97.4K
09:45 52.67 53.30 52.67 53.00 76.1K
09:50 53.18 53.70 53.18 53.30 110.2K
09:55 53.40 53.69 53.16 53.35 73.4K
10:00 53.59 53.70 53.31 53.51 92.6K
10:05 53.60 54.00 53.55 53.99 103.2K
10:10 53.99 54.00 53.26 53.26 91.7K
10:15 53.28 53.68 53.20 53.51 84.6K
10:20 53.54 54.75 53.54 54.75 187.4K
10:25 54.75 54.86 54.50 54.59 122.7K
10:30 54.59 54.95 54.57 54.95 119.4K
10:35 54.98 54.98 54.01 54.06 58.9K
10:40 54.07 54.38 53.80 53.80 186.6K
10:45 53.80 54.39 53.80 53.98 82.4K
10:50 54.10 54.29 53.98 54.02 49.5K
10:55 54.11 54.50 54.03 54.48 68.1K
11:00 54.47 54.60 54.30 54.45 40.2K
11:05 54.34 54.68 54.15 54.68 95.0K
11:10 54.52 55.75 54.52 55.39 193.1K
11:15 55.42 55.42 54.92 54.92 64.1K
11:20 54.92 55.13 54.71 54.74 63.1K
11:25 54.80 55.05 54.74 54.98 40.5K
13:00 54.77 54.98 54.51 54.51 44.9K
13:05 54.46 54.46 53.78 53.78 68.0K
13:10 53.78 53.92 53.69 53.89 32.3K
13:15 53.75 54.30 53.75 53.98 31.6K
13:20 54.13 54.24 53.95 53.98 21.7K
13:25 53.98 54.68 53.98 54.65 47.6K
13:30 54.65 54.65 54.40 54.53 9.6K
13:35 54.50 54.50 54.23 54.45 8.4K
13:40 54.45 54.53 54.25 54.51 23.2K
13:45 54.50 54.51 54.23 54.48 38.7K
13:50 54.49 54.60 54.49 54.59 26.1K
13:55 54.57 54.57 54.35 54.38 21.5K
14:00 54.38 54.42 54.20 54.20 29.1K
14:05 54.24 54.24 54.16 54.19 25.0K
14:10 54.20 54.24 54.12 54.12 28.9K
14:15 54.14 54.14 54.03 54.03 9.3K
14:20 54.03 54.07 53.76 53.78 27.8K
14:25 53.76 53.78 53.57 53.57 20.6K
14:30 53.59 53.79 53.43 53.79 60.8K
14:35 53.79 53.91 53.70 53.70 32.5K
14:40 53.67 53.80 53.63 53.80 20.3K
14:45 53.80 54.32 53.67 54.32 83.2K
14:50 54.32 54.95 54.32 54.88 194.9K
14:55 54.90 55.00 54.77 54.77 112.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available