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 55.51 56.24 54.75 55.68 188.7K
09:35 55.70 56.69 55.69 55.80 80.4K
09:40 56.03 56.27 55.33 55.33 84.4K
09:45 55.48 56.30 55.33 56.23 52.6K
09:50 56.30 56.40 55.77 56.08 31.0K
09:55 56.08 56.30 55.84 55.92 18.0K
10:00 55.92 56.14 55.50 55.69 26.3K
10:05 56.00 56.31 55.88 56.31 17.0K
10:10 56.30 56.53 56.12 56.53 26.7K
10:15 56.53 56.57 56.25 56.30 16.8K
10:20 56.24 56.24 56.08 56.24 10.7K
10:25 56.24 56.25 56.08 56.08 11.4K
10:30 56.30 56.30 56.00 56.29 12.2K
10:35 56.29 56.29 55.61 55.62 17.5K
10:40 55.63 55.63 55.10 55.10 24.7K
10:45 55.10 55.10 54.60 54.64 47.9K
10:50 54.65 55.00 54.31 54.92 39.3K
10:55 54.87 55.00 54.85 54.99 5.7K
11:00 54.99 55.00 54.72 54.85 27.0K
11:05 54.80 54.88 54.64 54.64 14.3K
11:10 54.51 54.89 54.51 54.89 15.5K
11:15 54.72 54.75 54.36 54.36 21.4K
11:20 54.36 54.87 54.00 54.87 31.3K
11:25 55.08 55.27 54.83 54.92 19.0K
13:00 54.92 54.99 54.60 54.98 11.6K
13:05 54.97 55.20 54.73 54.92 27.1K
13:10 54.96 54.96 54.62 54.71 30.3K
13:15 54.63 54.69 54.55 54.55 16.2K
13:20 54.55 54.55 54.35 54.50 16.9K
13:25 54.50 54.55 54.50 54.53 8.5K
13:30 54.55 54.76 54.55 54.76 16.5K
13:35 54.72 54.92 54.61 54.92 27.3K
13:40 54.80 55.16 54.80 54.90 26.8K
13:45 54.90 55.06 54.90 55.05 13.0K
13:50 55.05 55.16 54.76 55.16 19.9K
13:55 55.18 55.24 55.06 55.08 22.5K
14:00 55.08 55.29 55.08 55.29 6.5K
14:05 55.15 55.33 55.01 55.05 17.5K
14:10 54.99 55.05 54.98 55.04 14.5K
14:15 54.96 55.16 54.77 54.84 13.5K
14:20 54.84 54.84 54.77 54.77 6.9K
14:25 54.74 54.97 54.70 54.92 13.5K
14:30 54.92 54.92 54.36 54.46 17.5K
14:35 54.49 54.66 54.41 54.66 18.3K
14:40 54.66 55.00 54.66 54.96 15.1K
14:45 54.68 54.96 54.45 54.64 29.0K
14:50 54.64 54.89 54.35 54.55 28.1K
14:55 54.61 54.61 54.30 54.40 11.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available