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 57.59 57.78 56.98 56.98 137.4K
09:35 56.80 56.80 56.08 56.08 130.7K
09:40 56.18 56.38 56.04 56.16 76.1K
09:45 56.14 56.63 56.00 56.00 80.9K
09:50 56.00 56.43 55.85 56.35 58.4K
09:55 56.32 56.62 56.30 56.35 50.8K
10:00 56.35 56.42 56.21 56.24 22.5K
10:05 56.24 56.62 56.08 56.56 54.9K
10:10 56.56 56.56 56.39 56.39 25.2K
10:15 56.41 56.88 56.39 56.88 34.6K
10:20 56.89 56.89 56.22 56.22 41.1K
10:25 56.22 56.38 56.22 56.27 12.3K
10:30 56.24 56.57 56.11 56.33 22.1K
10:35 56.30 56.30 56.12 56.18 23.3K
10:40 56.18 56.23 56.12 56.23 7.5K
10:45 56.25 56.25 55.90 56.00 66.0K
10:50 56.06 56.11 55.94 56.00 49.0K
10:55 56.00 56.25 55.94 56.25 19.2K
11:00 56.10 56.25 56.00 56.04 13.4K
11:05 56.10 56.25 56.06 56.25 19.5K
11:10 56.33 56.48 56.33 56.37 7.7K
11:15 56.55 56.55 56.23 56.43 15.0K
11:20 56.43 56.80 56.30 56.69 21.4K
11:25 56.74 56.74 56.43 56.50 7.3K
13:00 56.50 56.58 56.05 56.12 57.8K
13:05 56.25 56.25 56.08 56.17 11.3K
13:10 56.07 56.16 56.06 56.10 12.9K
13:15 56.11 56.16 55.90 56.02 32.0K
13:20 56.04 56.10 55.90 56.00 30.8K
13:25 56.09 56.09 55.75 55.87 29.8K
13:30 55.65 55.92 55.60 55.86 26.1K
13:35 55.92 55.92 55.56 55.56 48.8K
13:40 55.67 55.74 55.57 55.74 13.7K
13:45 55.74 56.09 55.74 55.95 18.3K
13:50 55.83 55.83 55.62 55.74 19.7K
13:55 55.70 55.74 55.58 55.58 17.7K
14:00 55.57 55.60 55.32 55.39 30.6K
14:05 55.37 55.50 55.20 55.48 57.3K
14:10 55.50 55.61 55.20 55.20 27.5K
14:15 55.20 55.20 55.01 55.01 40.0K
14:20 55.00 55.12 54.60 54.88 84.2K
14:25 54.75 55.12 54.60 55.07 61.2K
14:30 55.07 55.29 54.73 54.74 23.0K
14:35 54.78 54.88 54.57 54.60 26.1K
14:40 54.63 54.88 54.60 54.61 25.5K
14:45 54.65 54.80 54.51 54.53 68.3K
14:50 54.50 54.57 54.18 54.45 69.6K
14:55 54.55 54.55 54.46 54.50 8.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available