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 53.40 55.78 53.40 55.03 242.4K
09:35 55.03 56.70 55.00 56.61 288.7K
09:40 56.62 56.78 56.15 56.78 221.0K
09:45 56.80 57.12 56.35 56.65 152.9K
09:50 56.86 57.18 56.46 56.73 155.3K
09:55 56.70 57.05 56.70 56.85 63.4K
10:00 56.98 57.19 56.66 57.19 92.6K
10:05 57.19 57.25 56.59 56.73 85.0K
10:10 56.73 57.03 56.61 56.61 43.3K
10:15 56.61 56.61 56.31 56.42 82.1K
10:20 56.38 56.38 55.98 55.98 70.3K
10:25 56.01 56.17 55.62 56.10 150.3K
10:30 55.97 56.00 55.76 55.79 47.3K
10:35 55.79 55.93 55.18 55.43 92.1K
10:40 55.44 56.08 55.31 56.04 51.9K
10:45 56.01 56.05 55.88 56.00 27.4K
10:50 56.00 56.18 55.91 56.01 33.1K
10:55 55.92 56.18 55.92 56.10 11.7K
11:00 56.00 56.09 55.96 56.00 20.8K
11:05 56.03 56.17 56.00 56.15 21.6K
11:10 56.18 56.19 56.00 56.19 17.3K
11:15 56.19 56.33 56.18 56.18 24.4K
11:20 56.16 56.20 56.05 56.05 16.6K
11:25 56.19 56.23 56.08 56.16 18.6K
13:00 56.33 56.92 56.33 56.92 61.6K
13:05 56.90 56.99 56.37 56.40 76.4K
13:10 56.54 57.15 56.43 56.90 74.7K
13:15 56.84 57.20 56.84 57.19 60.5K
13:20 57.18 57.19 56.94 57.03 33.9K
13:25 57.03 57.22 57.03 57.18 32.6K
13:30 57.17 57.18 56.88 56.88 44.2K
13:35 56.90 57.26 56.90 57.02 30.9K
13:40 57.02 58.33 56.90 58.30 164.3K
13:45 58.35 59.92 58.00 59.14 321.3K
13:50 59.26 59.26 58.61 58.87 95.5K
13:55 58.79 58.96 58.41 58.41 45.4K
14:00 58.41 58.49 57.91 57.91 61.5K
14:05 57.91 57.91 57.74 57.80 15.0K
14:10 57.82 57.82 57.70 57.75 36.8K
14:15 57.75 57.79 57.53 57.63 22.9K
14:20 57.65 58.17 57.65 58.15 54.9K
14:25 58.15 58.21 58.01 58.03 27.2K
14:30 58.03 58.24 58.03 58.18 33.3K
14:35 58.20 58.31 58.12 58.31 13.2K
14:40 58.36 58.36 58.18 58.28 25.4K
14:45 58.28 58.37 58.21 58.36 32.2K
14:50 58.21 58.91 58.16 58.91 117.6K
14:55 58.90 58.91 58.76 58.90 16.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available