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 49.71 50.77 49.70 50.64 58.5K
09:35 50.64 50.92 50.39 50.71 48.2K
09:40 50.80 50.90 50.71 50.86 34.7K
09:45 50.63 50.78 50.40 50.40 36.0K
09:50 50.50 50.50 50.10 50.40 35.4K
09:55 50.31 50.38 49.90 49.90 25.7K
10:00 50.10 50.34 49.83 49.88 39.2K
10:05 49.89 50.00 49.66 49.75 46.6K
10:10 49.68 49.92 49.53 49.56 17.2K
10:15 49.56 49.81 49.50 49.61 15.1K
10:20 49.61 49.64 49.59 49.64 28.5K
10:25 49.65 49.68 49.25 49.68 22.2K
10:30 49.58 49.70 49.46 49.48 12.5K
10:35 49.46 49.62 49.39 49.62 11.2K
10:40 49.62 49.62 49.48 49.48 11.5K
10:45 49.59 49.90 49.50 49.89 24.4K
10:50 49.58 49.93 49.58 49.73 21.2K
10:55 49.90 49.90 49.89 49.89 3.5K
11:00 49.78 50.00 49.76 49.99 10.4K
11:05 49.98 50.01 49.70 49.71 51.4K
11:10 49.85 49.85 49.50 49.59 14.0K
11:15 49.69 49.69 49.45 49.69 6.6K
11:20 49.69 49.86 49.61 49.86 6.2K
11:25 49.76 49.82 49.76 49.82 5.2K
13:00 49.82 49.82 49.30 49.71 10.2K
13:05 49.82 49.82 49.47 49.47 3.8K
13:10 49.72 49.73 49.49 49.50 5.0K
13:15 49.82 49.90 49.81 49.89 31.7K
13:20 49.88 49.88 49.59 49.59 1.5K
13:25 49.59 49.92 49.59 49.92 13.6K
13:30 49.61 49.61 49.50 49.51 16.5K
13:35 49.51 49.60 49.30 49.40 13.5K
13:40 49.51 49.52 49.30 49.30 16.9K
13:45 49.47 49.47 49.30 49.31 6.8K
13:50 49.45 49.45 49.16 49.45 22.3K
13:55 49.46 49.92 49.46 49.92 13.4K
14:00 49.92 50.50 49.82 50.49 36.0K
14:05 50.25 50.80 50.25 50.51 40.6K
14:10 50.57 50.62 50.26 50.26 24.8K
14:15 50.37 50.78 50.37 50.78 15.2K
14:20 50.78 51.30 50.78 50.99 61.3K
14:25 51.04 51.43 51.04 51.40 54.0K
14:30 51.45 51.63 51.15 51.26 110.2K
14:35 51.31 51.56 51.24 51.24 23.6K
14:40 51.26 51.26 51.06 51.19 42.4K
14:45 51.19 51.20 50.78 51.10 43.5K
14:50 51.13 51.23 51.07 51.23 30.9K
14:55 51.24 51.44 51.23 51.29 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available