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 54.00 54.84 53.67 54.64 411.4K
09:35 54.36 54.81 53.89 53.98 164.1K
09:40 53.92 55.20 53.88 55.20 196.6K
09:45 55.04 56.70 54.89 56.46 118.0K
09:50 56.48 56.61 55.48 55.48 120.1K
09:55 55.50 56.18 55.50 55.87 81.0K
10:00 55.87 56.28 55.36 55.68 91.1K
10:05 55.68 55.88 55.42 55.42 68.4K
10:10 55.41 55.50 55.00 55.13 67.6K
10:15 55.14 55.22 54.65 54.65 65.9K
10:20 54.61 54.78 54.46 54.67 35.1K
10:25 54.67 54.67 54.28 54.67 70.0K
10:30 54.71 54.88 54.48 54.49 107.2K
10:35 54.43 54.43 54.02 54.02 43.6K
10:40 54.02 54.36 54.02 54.21 50.7K
10:45 54.21 54.36 54.08 54.32 30.4K
10:50 54.32 54.73 54.22 54.73 13.0K
10:55 54.74 55.29 54.74 55.29 54.6K
11:00 55.29 56.07 55.20 56.07 78.9K
11:05 56.08 57.20 56.08 57.20 245.3K
11:10 57.26 57.26 56.75 56.75 61.6K
11:15 56.72 56.81 56.58 56.80 50.8K
11:20 56.80 57.58 56.80 57.00 77.0K
11:25 57.00 57.00 56.81 56.81 27.7K
13:00 56.81 56.81 56.02 56.45 66.4K
13:05 56.31 56.32 56.00 56.31 20.9K
13:10 56.63 58.00 56.63 57.41 198.6K
13:15 57.41 57.50 57.13 57.13 36.3K
13:20 57.19 57.27 56.95 57.01 21.9K
13:25 57.01 57.11 56.98 56.98 7.3K
13:30 56.87 56.95 56.83 56.95 19.0K
13:35 56.95 56.95 56.86 56.86 13.9K
13:40 56.87 57.22 56.78 56.96 16.7K
13:45 56.98 57.23 56.98 57.22 14.8K
13:50 57.18 57.33 57.09 57.30 21.2K
13:55 57.30 57.44 57.15 57.44 31.2K
14:00 57.44 58.00 57.44 57.99 64.2K
14:05 58.00 58.18 57.82 57.85 57.8K
14:10 57.85 57.98 57.80 57.80 8.2K
14:15 57.41 57.80 57.41 57.48 9.5K
14:20 57.49 57.51 57.47 57.51 16.1K
14:25 57.54 57.70 57.45 57.45 17.6K
14:30 57.47 57.50 57.41 57.47 16.3K
14:35 57.68 57.99 57.65 57.99 32.1K
14:40 58.00 58.10 57.82 58.10 83.0K
14:45 58.13 58.14 58.06 58.10 37.2K
14:50 58.10 58.10 57.50 57.96 104.4K
14:55 57.96 57.98 57.58 57.80 5.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available