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 51.39 51.39 50.62 50.62 66.1K
09:35 50.62 50.98 50.53 50.58 68.4K
09:40 50.52 50.99 50.50 50.66 38.1K
09:45 50.66 51.10 50.62 50.70 64.6K
09:50 50.70 50.98 50.60 50.65 35.6K
09:55 50.65 50.91 50.60 50.74 25.4K
10:00 50.66 51.17 50.66 50.93 24.9K
10:05 50.93 50.93 50.58 50.60 34.0K
10:10 50.60 50.80 50.56 50.80 14.3K
10:15 50.86 51.13 50.86 50.95 11.2K
10:20 50.91 50.92 50.70 50.91 11.4K
10:25 50.81 50.82 50.57 50.58 63.2K
10:30 50.55 50.58 50.41 50.50 46.3K
10:35 50.45 50.71 50.45 50.56 8.3K
10:40 50.56 50.75 50.50 50.50 3.6K
10:45 50.75 50.81 50.75 50.81 3.4K
10:50 50.81 51.10 50.58 51.10 34.4K
10:55 51.20 51.60 51.20 51.28 45.8K
11:00 51.49 51.70 51.49 51.68 12.4K
11:05 51.68 51.70 51.30 51.69 28.2K
11:10 51.80 52.36 51.80 52.05 90.1K
11:15 52.30 52.77 52.04 52.52 128.4K
11:20 52.52 53.25 52.52 53.15 104.3K
11:25 53.23 53.60 53.15 53.60 76.1K
13:00 54.20 56.99 54.20 56.40 612.5K
13:05 56.48 60.55 56.41 59.12 641.4K
13:10 58.92 61.55 58.87 61.55 1,290.4K
13:15 61.55 61.55 61.40 61.55 437.0K
13:20 61.55 61.55 61.55 61.55 46.9K
13:25 61.55 61.55 61.55 61.55 16.3K
13:30 61.55 61.55 61.55 61.55 24.2K
13:35 61.55 61.55 61.40 61.40 438.0K
13:40 61.40 61.50 59.88 61.50 296.9K
13:45 61.45 61.45 60.08 60.55 142.2K
13:50 60.30 60.60 60.16 60.54 128.3K
13:55 60.52 60.53 60.11 60.15 90.2K
14:00 60.17 60.30 59.51 59.77 120.8K
14:05 59.77 60.44 59.62 59.62 56.3K
14:10 59.62 59.62 59.28 59.62 76.1K
14:15 59.65 59.94 59.65 59.93 49.2K
14:20 59.93 59.93 59.75 59.93 41.2K
14:25 59.93 59.98 59.92 59.98 52.9K
14:30 59.98 60.50 59.97 60.49 63.4K
14:35 60.50 61.32 60.50 61.32 95.3K
14:40 61.32 61.55 61.32 61.55 237.4K
14:45 61.55 61.55 61.55 61.55 25.9K
14:50 61.55 61.55 61.55 61.55 14.3K
14:55 61.55 61.55 61.55 61.55 29.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available