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 54.33 56.08 54.33 56.04 84.0K
09:35 56.26 56.50 55.58 56.11 57.7K
09:40 56.11 56.11 55.30 55.39 38.2K
09:45 55.50 55.55 55.30 55.48 40.0K
09:50 55.55 55.65 55.30 55.61 22.4K
09:55 55.63 55.80 55.17 55.17 19.4K
10:00 55.14 55.71 55.14 55.67 39.0K
10:05 55.64 55.64 55.50 55.51 11.7K
10:10 55.53 55.57 55.13 55.57 20.7K
10:15 55.41 55.85 55.36 55.75 11.1K
10:20 55.75 55.75 55.60 55.75 6.8K
10:25 55.76 55.79 55.40 55.40 12.2K
10:30 55.41 55.60 55.15 55.15 7.4K
10:35 55.10 55.22 54.75 54.75 24.7K
10:40 54.86 55.10 54.77 55.00 7.6K
10:45 55.10 55.37 55.10 55.36 2.4K
10:50 55.24 55.24 54.76 54.86 10.2K
10:55 54.86 55.19 54.86 54.91 4.7K
11:00 54.91 55.00 54.85 54.88 6.0K
11:05 54.95 54.95 54.95 54.95 13.0K
11:10 55.04 55.67 55.02 55.57 27.2K
11:15 55.68 55.68 55.30 55.30 20.4K
11:20 55.26 55.33 55.16 55.33 3.3K
11:25 55.07 55.07 54.92 54.96 3.7K
13:00 54.97 55.10 54.97 55.02 2.6K
13:05 55.10 55.27 55.10 55.14 2.6K
13:10 55.14 55.26 55.09 55.14 3.6K
13:15 55.02 55.11 54.83 54.83 9.1K
13:20 54.83 55.04 54.83 55.04 1.0K
13:25 55.14 55.26 55.14 55.14 22.4K
13:30 55.14 55.60 55.14 55.59 14.6K
13:35 55.60 55.90 55.59 55.90 20.3K
13:40 55.87 55.90 55.63 55.90 26.4K
13:45 55.58 56.32 55.58 56.32 35.0K
13:50 56.13 56.21 55.90 55.99 14.1K
13:55 56.00 56.00 55.65 55.65 9.4K
14:00 55.65 55.80 55.61 55.80 5.0K
14:05 55.99 55.99 55.90 55.99 19.4K
14:10 55.90 55.91 55.18 55.91 39.5K
14:15 55.90 56.11 55.83 56.10 16.5K
14:20 56.11 56.26 56.00 56.00 35.8K
14:25 56.00 56.30 55.97 56.30 16.7K
14:30 56.30 56.30 56.05 56.05 18.0K
14:35 56.07 56.30 56.07 56.25 29.0K
14:40 56.24 56.45 56.20 56.40 24.8K
14:45 56.14 56.40 55.85 56.28 43.1K
14:50 56.28 56.38 55.94 56.25 27.8K
14:55 56.39 56.52 56.38 56.52 23.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available