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 57.03 57.73 56.50 56.71 243.2K
09:35 56.48 56.48 54.99 55.50 236.2K
09:40 55.50 56.00 54.66 54.98 180.7K
09:45 54.98 55.55 54.75 54.78 89.2K
09:50 54.73 55.17 54.33 54.42 165.3K
09:55 54.48 54.98 54.32 54.68 116.3K
10:00 54.68 55.00 54.62 55.00 58.0K
10:05 55.00 55.27 54.78 55.27 29.3K
10:10 55.27 55.50 55.21 55.24 42.2K
10:15 55.36 55.40 55.01 55.23 38.6K
10:20 55.36 55.37 55.11 55.11 17.0K
10:25 55.11 55.29 55.03 55.03 40.6K
10:30 55.00 55.11 54.83 55.11 37.5K
10:35 55.12 55.25 55.02 55.12 29.6K
10:40 55.11 55.14 55.02 55.02 62.1K
10:45 55.02 55.02 54.71 54.82 49.5K
10:50 54.71 54.86 54.71 54.80 39.3K
10:55 54.85 54.85 54.60 54.60 17.4K
11:00 54.61 54.80 54.60 54.80 27.3K
11:05 54.68 54.78 54.55 54.58 13.8K
11:10 54.64 54.80 54.60 54.62 20.9K
11:15 54.75 55.08 54.75 55.08 19.3K
11:20 55.09 55.19 55.05 55.19 19.4K
11:25 55.20 55.30 54.90 54.90 9.4K
13:00 54.90 55.02 54.65 54.65 16.2K
13:05 54.78 54.98 54.78 54.97 7.8K
13:10 54.98 55.02 54.68 55.02 18.1K
13:15 54.99 54.99 54.62 54.65 21.8K
13:20 54.60 54.66 54.50 54.51 14.7K
13:25 54.50 54.62 54.50 54.57 11.2K
13:30 54.56 54.56 54.30 54.33 25.5K
13:35 54.33 54.39 54.12 54.28 35.7K
13:40 54.23 54.28 54.17 54.17 7.9K
13:45 54.16 54.23 54.01 54.23 62.7K
13:50 54.23 54.39 54.01 54.21 33.8K
13:55 54.22 54.22 54.00 54.00 34.6K
14:00 54.00 54.00 53.90 53.98 15.1K
14:05 53.94 54.40 53.91 54.38 23.0K
14:10 54.38 54.44 54.06 54.06 13.2K
14:15 54.03 54.09 54.02 54.08 12.3K
14:20 54.08 54.90 54.08 54.66 36.5K
14:25 54.70 54.98 54.63 54.63 43.7K
14:30 54.50 55.51 54.50 55.25 68.8K
14:35 55.26 55.48 55.25 55.48 36.7K
14:40 55.48 55.87 55.48 55.78 71.4K
14:45 55.72 55.86 55.60 55.85 33.9K
14:50 55.85 56.17 55.73 56.13 67.0K
14:55 56.13 56.15 55.85 55.85 68.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available