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 57.20 58.32 56.72 58.32 107.1K
09:35 57.98 59.30 57.98 59.02 122.6K
09:40 59.42 60.46 59.42 59.89 172.4K
09:45 59.70 60.51 59.70 60.51 144.2K
09:50 60.55 60.95 59.81 59.83 87.0K
09:55 60.00 60.00 59.21 59.40 81.6K
10:00 59.38 59.40 59.08 59.11 32.5K
10:05 59.29 59.50 59.18 59.21 43.0K
10:10 59.24 59.80 58.96 59.80 27.4K
10:15 59.82 59.88 59.46 59.80 25.4K
10:20 59.61 60.68 59.61 60.57 88.7K
10:25 60.30 60.58 60.01 60.30 29.6K
10:30 60.29 60.57 60.00 60.55 88.9K
10:35 60.53 60.58 60.02 60.04 40.4K
10:40 60.01 60.30 60.01 60.30 33.4K
10:45 60.42 60.96 60.33 60.60 78.7K
10:50 60.61 60.80 60.25 60.32 28.9K
10:55 60.31 60.31 59.70 60.00 71.2K
11:00 59.73 59.83 59.58 59.58 19.3K
11:05 59.58 59.60 59.20 59.23 43.0K
11:10 59.23 59.23 58.76 59.08 42.1K
11:15 59.08 59.08 58.51 58.70 38.9K
11:20 58.69 59.08 58.56 58.69 18.3K
11:25 58.60 58.80 58.52 58.56 10.3K
13:00 58.60 58.90 58.60 58.90 22.1K
13:05 58.90 58.90 58.66 58.71 26.6K
13:10 58.88 58.89 58.70 58.71 18.7K
13:15 58.69 60.00 58.69 60.00 36.0K
13:20 59.49 59.82 59.45 59.46 16.0K
13:25 59.46 60.18 59.46 60.00 36.1K
13:30 59.92 59.92 59.90 59.91 18.3K
13:35 59.91 60.05 59.88 59.88 14.0K
13:40 59.88 59.88 59.00 59.67 42.6K
13:45 59.71 60.06 59.71 59.98 57.9K
13:50 59.92 59.93 59.81 59.93 14.0K
13:55 59.86 59.93 59.70 59.90 54.9K
14:00 59.90 59.90 59.80 59.85 24.9K
14:05 59.90 60.06 59.86 59.96 16.9K
14:10 59.95 59.97 59.73 59.73 10.7K
14:15 59.71 59.71 59.38 59.71 16.3K
14:20 59.71 59.92 59.71 59.90 18.4K
14:25 59.90 60.03 59.70 59.70 33.1K
14:30 59.70 59.81 59.49 59.81 14.1K
14:35 59.81 60.00 59.52 59.72 24.8K
14:40 59.72 59.91 59.52 59.56 42.1K
14:45 59.55 59.80 59.55 59.63 16.6K
14:50 59.68 59.79 58.80 58.88 38.6K
14:55 58.99 58.99 58.63 58.63 59.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available