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 57.60 57.60 56.13 56.13 114.8K
09:35 56.12 56.77 55.77 56.26 194.0K
09:40 56.26 56.66 56.13 56.30 61.9K
09:45 56.26 56.43 56.00 56.40 84.8K
09:50 56.11 56.12 55.31 55.55 155.7K
09:55 55.61 56.00 55.40 55.41 127.1K
10:00 55.40 55.55 55.26 55.26 61.8K
10:05 55.26 55.38 55.00 55.07 96.1K
10:10 55.06 55.10 54.80 54.97 82.5K
10:15 54.97 55.29 54.85 55.20 48.6K
10:20 55.20 55.50 55.04 55.50 58.2K
10:25 55.50 55.50 55.16 55.16 25.5K
10:30 55.20 55.20 54.88 54.89 45.0K
10:35 55.09 55.44 55.01 55.43 25.5K
10:40 55.42 55.42 55.26 55.39 21.0K
10:45 55.43 55.46 55.39 55.44 8.8K
10:50 55.46 55.90 55.46 55.88 31.8K
10:55 55.88 55.88 55.52 55.52 19.2K
11:00 55.52 55.60 55.40 55.40 22.5K
11:05 55.50 55.51 54.91 54.91 65.0K
11:10 54.98 55.10 54.70 54.70 69.8K
11:15 54.80 55.20 54.70 54.90 48.7K
11:20 55.00 55.29 54.73 54.75 106.9K
11:25 54.83 55.25 54.76 55.25 81.0K
13:00 55.25 55.25 54.90 54.92 21.3K
13:05 54.91 54.91 54.88 54.89 13.5K
13:10 54.89 54.90 54.66 54.66 45.5K
13:15 54.65 54.65 54.50 54.65 77.3K
13:20 54.66 54.66 54.41 54.41 63.1K
13:25 54.50 54.69 54.43 54.59 29.8K
13:30 54.58 54.58 54.50 54.51 22.8K
13:35 54.46 54.51 54.20 54.20 33.1K
13:40 54.23 54.27 54.16 54.18 47.0K
13:45 54.16 54.20 54.13 54.20 21.3K
13:50 54.21 54.45 54.18 54.37 60.4K
13:55 54.37 54.45 54.30 54.37 25.0K
14:00 54.33 55.24 54.33 55.14 44.3K
14:05 55.10 55.42 55.01 55.11 47.9K
14:10 55.06 55.23 54.99 54.99 31.0K
14:15 54.90 54.98 54.37 54.98 31.4K
14:20 54.90 54.90 54.62 54.76 21.6K
14:25 54.80 55.10 54.73 55.10 13.4K
14:30 55.10 55.22 55.01 55.02 18.1K
14:35 55.09 55.15 55.02 55.10 12.0K
14:40 55.11 55.18 54.68 54.78 46.4K
14:45 54.73 55.07 54.73 55.07 19.9K
14:50 55.06 55.10 54.85 55.10 32.0K
14:55 55.18 55.18 54.86 54.86 41.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available