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 52.60 53.06 51.51 51.58 194.4K
09:35 51.60 51.60 50.12 50.12 192.2K
09:40 50.38 50.82 49.50 50.31 151.4K
09:45 49.98 50.32 49.48 49.71 97.6K
09:50 49.71 50.58 49.71 50.00 169.5K
09:55 50.01 50.34 49.80 49.85 131.2K
10:00 49.88 50.79 49.88 50.77 63.5K
10:05 50.79 51.35 50.10 50.90 40.7K
10:10 50.97 51.20 50.77 50.79 33.1K
10:15 50.82 51.09 50.71 50.95 32.4K
10:20 50.96 51.37 50.88 50.88 41.9K
10:25 50.92 51.31 50.80 51.05 28.7K
10:30 51.30 51.30 50.69 50.69 24.2K
10:35 50.67 50.75 50.58 50.75 11.8K
10:40 50.62 50.62 50.13 50.23 40.8K
10:45 50.29 50.33 50.19 50.27 15.4K
10:50 50.29 50.72 50.27 50.52 34.9K
10:55 50.50 50.52 50.28 50.51 9.4K
11:00 50.58 50.64 50.33 50.33 24.6K
11:05 50.39 50.58 50.32 50.57 28.6K
11:10 50.80 50.80 50.35 50.35 23.7K
11:15 50.36 50.42 50.25 50.28 14.8K
11:20 50.29 50.69 50.25 50.50 58.1K
11:25 50.49 50.70 50.48 50.60 9.4K
13:00 50.60 50.89 50.60 50.67 33.8K
13:05 50.66 50.97 50.62 50.87 14.4K
13:10 50.81 50.81 50.30 50.37 26.8K
13:15 50.37 50.69 50.26 50.66 27.6K
13:20 50.60 50.60 50.40 50.55 9.5K
13:25 50.48 50.49 50.37 50.38 14.6K
13:30 50.59 50.59 50.27 50.27 4.8K
13:35 50.27 50.27 50.19 50.27 19.5K
13:40 50.27 50.27 50.18 50.19 6.1K
13:45 50.12 50.33 49.77 49.78 42.5K
13:50 49.78 49.82 49.76 49.76 13.2K
13:55 49.76 49.77 49.62 49.65 16.5K
14:00 49.61 49.67 49.10 49.31 52.4K
14:05 49.15 49.31 49.09 49.09 26.0K
14:10 49.08 49.09 48.81 49.08 47.3K
14:15 49.10 49.27 48.76 49.01 41.1K
14:20 49.00 49.47 48.80 49.46 42.6K
14:25 49.44 49.44 49.28 49.31 13.8K
14:30 49.31 49.76 49.31 49.72 22.6K
14:35 49.66 49.66 49.10 49.25 65.7K
14:40 49.26 49.26 48.99 48.99 49.2K
14:45 49.01 49.16 49.01 49.16 32.0K
14:50 49.16 50.03 49.05 50.00 93.7K
14:55 50.11 50.12 49.90 49.90 21.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available