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 54.31 55.22 54.31 54.79 87.6K
09:35 54.83 54.83 54.15 54.30 77.6K
09:40 54.27 54.45 54.01 54.07 27.7K
09:45 54.00 54.00 53.50 53.70 94.0K
09:50 53.79 54.16 53.60 54.16 50.5K
09:55 54.07 54.18 53.81 54.04 27.3K
10:00 53.98 54.23 53.89 54.14 43.0K
10:05 54.13 54.68 54.13 54.60 29.0K
10:10 54.60 54.89 54.20 54.22 26.1K
10:15 54.45 54.89 54.31 54.33 31.5K
10:20 54.31 54.47 54.28 54.43 23.2K
10:25 54.40 54.47 54.02 54.02 15.5K
10:30 54.01 54.01 53.61 53.83 15.8K
10:35 53.60 54.00 53.60 53.96 32.8K
10:40 54.00 54.00 53.78 53.91 24.1K
10:45 53.92 54.20 53.90 54.00 23.8K
10:50 54.00 54.14 53.88 53.91 23.6K
10:55 54.19 54.21 54.13 54.13 4.6K
11:00 54.43 54.43 54.10 54.10 8.9K
11:05 54.09 54.09 53.70 53.87 24.0K
11:10 53.79 53.84 53.58 53.58 43.9K
11:15 53.56 53.60 53.41 53.43 42.4K
11:20 53.40 53.43 53.00 53.43 46.9K
11:25 53.45 53.89 53.40 53.89 13.6K
13:00 53.96 54.20 53.64 54.20 23.0K
13:05 54.25 54.43 54.23 54.42 40.2K
13:10 54.36 54.48 54.13 54.48 14.5K
13:15 54.44 54.63 54.40 54.63 15.5K
13:20 54.63 54.63 54.40 54.50 16.7K
13:25 54.50 54.57 54.40 54.43 24.3K
13:30 54.53 54.60 54.38 54.38 24.5K
13:35 54.37 54.45 54.10 54.10 11.0K
13:40 54.54 54.55 54.21 54.48 64.5K
13:45 54.31 54.44 54.10 54.37 7.4K
13:50 54.11 54.37 54.10 54.22 52.1K
13:55 54.35 54.45 54.21 54.21 51.7K
14:00 54.04 54.10 53.81 53.88 12.9K
14:05 53.88 54.04 53.71 53.80 22.9K
14:10 53.80 53.80 53.56 53.62 24.3K
14:15 53.80 54.08 53.62 53.73 19.7K
14:20 53.73 53.80 53.50 53.50 27.7K
14:25 53.43 53.75 53.14 53.35 25.4K
14:30 53.36 53.63 53.15 53.63 41.2K
14:35 53.63 53.63 53.15 53.20 22.7K
14:40 53.33 53.52 53.24 53.26 11.9K
14:45 53.26 53.37 52.86 52.86 37.9K
14:50 52.86 53.16 52.80 52.88 38.9K
14:55 52.86 53.09 52.81 52.97 22.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available