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 57.24 57.24 56.18 56.70 319.0K
09:35 56.70 56.92 55.60 55.99 140.5K
09:40 56.01 56.01 55.58 55.61 115.2K
09:45 55.68 55.68 55.11 55.48 78.4K
09:50 55.48 55.48 55.21 55.35 43.7K
09:55 55.33 55.54 55.20 55.26 60.4K
10:00 55.17 55.20 54.80 54.80 42.9K
10:05 54.89 54.98 54.71 54.90 77.7K
10:10 54.94 54.99 54.86 54.86 38.4K
10:15 54.86 54.86 54.50 54.60 59.7K
10:20 54.50 54.79 54.47 54.78 21.8K
10:25 54.78 54.90 54.64 54.90 26.8K
10:30 55.12 55.80 55.12 55.75 60.4K
10:35 55.76 56.31 55.76 55.86 71.8K
10:40 55.83 55.96 55.31 55.35 39.1K
10:45 55.58 55.70 55.36 55.40 11.0K
10:50 55.37 55.37 55.18 55.20 16.0K
10:55 55.20 55.53 55.18 55.25 12.6K
11:00 55.27 55.56 55.27 55.30 13.9K
11:05 55.55 55.80 55.32 55.80 18.2K
11:10 55.81 55.85 55.62 55.71 8.1K
11:15 55.66 55.88 55.60 55.88 19.8K
11:20 55.88 55.88 55.58 55.58 6.9K
11:25 55.58 55.58 55.33 55.33 10.8K
13:00 55.35 55.35 55.01 55.06 13.1K
13:05 55.15 55.27 55.14 55.24 4.6K
13:10 55.25 55.30 55.15 55.15 11.0K
13:15 55.24 55.24 55.08 55.08 8.1K
13:20 55.23 55.43 55.23 55.32 8.2K
13:25 55.31 55.32 55.05 55.05 30.1K
13:30 55.04 55.04 54.62 54.64 22.7K
13:35 54.64 54.70 54.61 54.61 29.0K
13:40 54.61 54.94 54.61 54.94 10.8K
13:45 54.85 55.39 54.85 55.26 35.1K
13:50 55.01 55.28 55.01 55.21 18.0K
13:55 55.21 55.49 55.21 55.49 24.7K
14:00 55.49 55.80 55.44 55.44 47.9K
14:05 55.44 55.65 55.44 55.49 13.8K
14:10 55.49 55.58 55.26 55.38 10.4K
14:15 55.32 55.33 55.00 55.00 19.7K
14:20 55.00 55.19 54.93 55.18 39.7K
14:25 55.18 55.18 54.81 54.88 28.6K
14:30 54.88 55.18 54.83 55.18 28.5K
14:35 55.18 55.31 55.15 55.29 35.1K
14:40 55.29 55.31 55.13 55.13 27.8K
14:45 55.11 55.33 55.04 55.30 29.5K
14:50 55.33 55.80 55.32 55.80 52.5K
14:55 55.79 55.80 55.36 55.36 38.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available