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 56.00 56.00 55.20 55.57 143.9K
09:35 55.57 56.70 55.57 56.47 163.8K
09:40 56.40 57.94 56.32 57.78 178.4K
09:45 57.95 58.36 57.60 58.36 244.4K
09:50 58.38 58.66 57.80 58.66 189.5K
09:55 58.68 59.00 58.33 58.95 217.3K
10:00 58.96 58.96 58.08 58.20 83.0K
10:05 58.20 59.25 58.20 59.25 176.2K
10:10 59.25 59.25 58.72 58.73 67.1K
10:15 58.73 59.10 58.49 58.49 57.2K
10:20 58.40 58.70 58.01 58.70 51.0K
10:25 58.70 58.84 58.39 58.39 37.1K
10:30 58.49 59.08 58.39 59.08 125.1K
10:35 59.07 59.07 58.77 58.77 40.6K
10:40 58.78 58.95 58.72 58.90 21.4K
10:45 58.90 58.95 58.83 58.94 21.9K
10:50 58.94 58.95 58.84 58.95 35.7K
10:55 58.95 59.84 58.95 59.83 128.6K
11:00 59.84 60.88 59.70 59.71 130.5K
11:05 59.72 59.93 59.10 59.10 55.0K
11:10 59.00 59.54 58.74 59.00 42.9K
11:15 59.00 59.00 58.75 58.75 31.6K
11:20 58.75 59.29 58.75 59.00 32.3K
11:25 59.00 59.27 58.88 59.01 11.5K
13:00 59.00 59.18 58.66 58.71 22.6K
13:05 58.52 59.19 58.51 59.03 22.9K
13:10 58.92 58.97 58.70 58.70 7.2K
13:15 58.70 58.85 58.70 58.71 3.1K
13:20 58.69 58.86 58.67 58.86 12.5K
13:25 58.87 59.12 58.87 59.12 24.0K
13:30 59.12 59.26 58.95 59.26 20.4K
13:35 59.26 59.42 59.26 59.42 15.2K
13:40 59.44 59.45 58.96 59.12 13.1K
13:45 59.12 59.18 58.52 59.12 56.2K
13:50 59.12 59.18 58.64 59.17 9.1K
13:55 58.82 58.97 58.74 58.97 11.6K
14:00 58.80 58.90 58.51 58.54 53.2K
14:05 58.58 58.71 58.56 58.70 22.3K
14:10 58.68 58.85 58.63 58.85 22.6K
14:15 58.82 58.84 58.60 58.83 14.4K
14:20 58.78 58.80 58.62 58.65 3.0K
14:25 58.65 58.79 58.42 58.42 22.6K
14:30 58.41 58.59 58.15 58.17 53.7K
14:35 58.40 58.52 58.19 58.19 13.6K
14:40 58.19 58.37 57.89 57.89 67.4K
14:45 57.97 57.97 57.62 57.63 78.2K
14:50 57.63 57.80 57.56 57.77 76.9K
14:55 57.79 58.00 57.73 57.81 38.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available