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 54.89 55.17 53.95 53.95 118.2K
09:35 53.95 53.95 53.45 53.86 114.3K
09:40 53.88 54.37 53.76 53.76 50.2K
09:45 53.63 53.63 53.05 53.14 91.9K
09:50 53.13 53.43 53.03 53.20 78.7K
09:55 53.18 53.87 53.11 53.55 68.4K
10:00 53.57 53.57 53.01 53.01 66.4K
10:05 53.00 53.01 52.50 52.99 140.5K
10:10 52.99 53.48 52.97 53.15 71.4K
10:15 53.15 53.38 53.02 53.03 39.4K
10:20 53.03 53.47 52.99 53.47 40.5K
10:25 53.07 54.38 53.07 54.25 48.4K
10:30 54.35 54.35 53.48 53.92 32.8K
10:35 53.91 53.91 53.30 53.30 24.7K
10:40 53.30 53.51 53.30 53.51 28.9K
10:45 53.67 54.00 53.67 54.00 26.0K
10:50 54.00 54.22 53.80 54.22 33.5K
10:55 54.22 54.82 54.22 54.38 37.4K
11:00 54.38 54.54 54.18 54.49 28.5K
11:05 54.48 55.00 54.48 54.60 28.7K
11:10 54.52 54.52 54.19 54.19 18.7K
11:15 54.32 54.58 54.32 54.37 10.8K
11:20 54.37 54.38 54.19 54.31 12.6K
11:25 54.28 54.54 54.20 54.54 13.1K
13:00 54.59 54.59 54.32 54.37 24.0K
13:05 54.37 54.59 54.34 54.47 25.3K
13:10 54.47 54.72 54.47 54.59 26.6K
13:15 54.45 54.45 54.20 54.23 11.7K
13:20 54.23 54.23 54.02 54.05 16.6K
13:25 54.03 54.13 54.01 54.02 18.6K
13:30 54.02 54.02 53.74 53.96 37.3K
13:35 53.96 53.96 53.87 53.87 8.3K
13:40 53.85 53.85 53.76 53.79 9.4K
13:45 53.80 53.99 53.80 53.94 18.3K
13:50 53.93 53.93 53.67 53.70 28.9K
13:55 53.70 53.70 53.52 53.52 16.5K
14:00 53.51 53.64 53.51 53.61 8.1K
14:05 53.62 53.62 53.45 53.48 24.6K
14:10 53.47 54.30 53.47 54.25 15.7K
14:15 54.00 54.58 54.00 54.53 21.0K
14:20 54.54 54.98 54.53 54.84 39.8K
14:25 54.84 55.10 54.83 55.07 64.3K
14:30 55.12 55.66 55.05 55.30 71.3K
14:35 55.21 55.21 55.03 55.19 27.0K
14:40 55.19 55.20 54.85 55.00 58.1K
14:45 55.00 55.65 55.00 55.62 42.6K
14:50 55.62 56.12 55.41 56.10 112.7K
14:55 56.07 56.10 55.88 56.10 33.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available