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 55.85 56.35 55.49 55.97 79.9K
09:35 56.23 57.96 55.74 57.82 179.6K
09:40 57.80 57.80 56.80 57.50 141.4K
09:45 57.50 57.67 57.12 57.33 244.2K
09:50 57.28 57.33 56.76 57.16 129.7K
09:55 57.12 57.43 56.93 56.99 59.6K
10:00 56.99 58.67 56.99 58.58 238.9K
10:05 58.44 59.30 57.88 58.15 311.1K
10:10 58.08 58.38 58.05 58.10 90.1K
10:15 58.10 58.26 57.68 57.87 65.3K
10:20 57.70 57.87 57.58 57.71 29.7K
10:25 57.79 58.17 57.08 57.38 132.3K
10:30 57.41 57.62 57.21 57.58 32.5K
10:35 57.59 57.78 57.35 57.68 31.5K
10:40 57.69 57.69 57.37 57.62 41.8K
10:45 57.62 57.62 57.41 57.41 7.4K
10:50 57.41 57.48 57.39 57.48 14.1K
10:55 57.38 57.48 57.00 57.04 56.7K
11:00 57.08 57.25 57.08 57.18 6.6K
11:05 57.18 57.18 57.04 57.04 24.4K
11:10 57.04 57.19 57.04 57.19 53.2K
11:15 57.20 57.29 57.18 57.29 10.4K
11:20 57.31 57.48 57.18 57.19 11.9K
11:25 57.18 57.18 56.99 57.15 16.7K
13:00 57.14 57.14 57.02 57.06 10.2K
13:05 57.10 57.10 56.37 56.62 30.7K
13:10 56.62 56.62 56.20 56.20 26.5K
13:15 56.32 56.74 56.32 56.37 9.8K
13:20 56.33 56.53 56.33 56.36 10.0K
13:25 56.37 56.39 56.33 56.33 13.7K
13:30 56.39 56.53 56.38 56.38 5.0K
13:35 56.47 56.47 56.25 56.25 10.3K
13:40 56.20 56.20 55.94 55.94 10.6K
13:45 55.87 56.05 55.71 55.78 22.6K
13:50 55.78 55.93 55.75 55.93 13.4K
13:55 55.93 56.00 55.81 55.83 15.9K
14:00 55.86 56.06 55.83 56.06 12.8K
14:05 56.03 56.16 55.87 56.16 16.7K
14:10 56.17 56.17 55.85 56.10 15.3K
14:15 56.10 56.10 55.90 56.09 8.1K
14:20 56.02 56.09 55.88 56.09 9.8K
14:25 56.09 56.10 55.78 55.78 26.4K
14:30 55.78 55.78 55.08 55.48 27.7K
14:35 55.48 55.60 55.33 55.60 8.9K
14:40 55.57 55.75 55.34 55.35 29.2K
14:45 55.37 55.54 55.34 55.36 13.2K
14:50 55.35 55.39 55.28 55.39 27.4K
14:55 55.35 55.38 55.29 55.34 18.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available