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 59.88 59.88 57.40 57.60 306.2K
09:35 57.65 57.71 57.01 57.07 228.1K
09:40 57.10 57.30 56.70 57.06 150.4K
09:45 57.13 57.40 56.86 57.13 138.8K
09:50 57.13 57.24 56.92 57.07 65.3K
09:55 57.06 57.47 56.68 57.35 234.5K
10:00 57.35 57.35 56.72 56.72 96.9K
10:05 56.71 57.09 56.70 57.01 79.3K
10:10 57.01 57.06 56.70 57.06 52.5K
10:15 57.08 57.40 56.98 57.08 26.6K
10:20 57.01 57.10 56.90 57.10 36.6K
10:25 57.22 57.22 56.95 56.96 21.6K
10:30 56.98 57.05 56.69 56.75 40.9K
10:35 56.84 56.95 56.74 56.81 22.9K
10:40 56.80 56.80 56.56 56.69 60.9K
10:45 56.69 56.74 56.67 56.67 16.7K
10:50 56.67 56.95 56.67 56.85 29.0K
10:55 56.80 57.16 56.74 56.86 14.3K
11:00 57.06 57.31 56.86 57.28 25.5K
11:05 57.22 57.27 56.96 57.00 14.6K
11:10 57.00 57.08 56.98 57.03 7.5K
11:15 57.03 57.10 56.89 57.06 23.6K
11:20 56.89 57.02 56.82 56.93 26.9K
11:25 57.01 57.43 57.01 57.38 34.5K
13:00 57.37 58.19 57.28 58.15 98.9K
13:05 58.09 58.57 58.02 58.51 113.9K
13:10 58.50 58.78 58.21 58.60 67.5K
13:15 58.60 58.80 58.46 58.50 67.0K
13:20 58.52 58.52 58.11 58.11 29.6K
13:25 58.11 58.44 57.73 58.26 47.5K
13:30 58.22 58.38 58.00 58.05 23.6K
13:35 58.06 58.09 58.05 58.09 15.6K
13:40 58.09 58.09 57.82 57.82 27.7K
13:45 57.82 57.86 57.68 57.82 23.0K
13:50 57.82 58.25 57.82 58.00 17.2K
13:55 57.95 58.27 57.94 58.03 33.7K
14:00 58.03 58.04 57.94 57.94 23.3K
14:05 57.94 57.94 57.20 57.31 47.6K
14:10 57.28 57.45 56.82 57.00 26.0K
14:15 56.82 56.83 56.30 56.51 150.8K
14:20 56.51 57.05 56.41 57.00 36.9K
14:25 57.05 57.05 56.35 56.35 52.9K
14:30 56.40 56.59 56.00 56.07 157.2K
14:35 56.10 56.20 55.88 55.88 32.7K
14:40 55.80 56.17 55.55 55.70 92.0K
14:45 55.70 56.15 55.68 56.10 40.3K
14:50 56.10 56.39 56.10 56.32 33.2K
14:55 56.34 56.54 56.00 56.00 37.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available