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 58.00 58.58 57.22 58.00 236.8K
09:35 58.01 59.50 57.96 58.85 97.6K
09:40 58.72 59.55 58.00 59.55 95.1K
09:45 59.49 61.00 59.26 60.74 162.1K
09:50 60.69 61.00 60.27 60.62 54.7K
09:55 60.90 61.39 60.43 61.10 92.6K
10:00 61.01 61.01 60.61 60.76 40.5K
10:05 60.75 60.76 60.31 60.70 51.7K
10:10 60.76 60.76 60.08 60.08 28.2K
10:15 60.27 60.70 60.12 60.70 14.1K
10:20 60.51 60.74 60.49 60.66 31.9K
10:25 60.66 60.71 60.51 60.58 16.7K
10:30 60.58 60.60 60.36 60.51 5.7K
10:35 60.39 60.55 60.39 60.43 17.0K
10:40 60.43 60.89 60.43 60.89 20.1K
10:45 60.89 61.09 60.89 61.03 17.9K
10:50 61.06 61.10 60.55 60.85 19.9K
10:55 60.63 60.63 60.49 60.49 12.7K
11:00 60.48 60.52 60.41 60.52 9.5K
11:05 60.52 60.52 60.21 60.21 16.1K
11:10 60.20 60.23 59.70 59.70 36.3K
11:15 59.67 60.16 59.67 60.16 10.7K
11:20 60.15 60.42 59.90 60.37 13.5K
11:25 60.38 60.38 59.80 59.92 12.9K
13:00 59.92 59.92 59.02 59.02 32.8K
13:05 59.30 59.30 58.88 59.17 31.1K
13:10 58.90 59.16 58.90 59.07 10.5K
13:15 59.07 59.54 59.07 59.25 25.6K
13:20 59.31 59.52 59.21 59.21 6.8K
13:25 59.21 59.21 59.01 59.01 20.9K
13:30 59.01 59.28 59.01 59.20 6.3K
13:35 59.20 59.20 59.08 59.08 5.0K
13:40 59.10 59.20 59.08 59.20 3.3K
13:45 59.20 59.20 59.13 59.13 1.9K
13:50 59.30 59.57 59.30 59.57 7.4K
13:55 59.51 59.92 59.51 59.92 9.8K
14:00 59.92 59.95 59.74 59.74 21.2K
14:05 59.60 59.60 59.53 59.57 3.3K
14:10 59.53 59.90 59.47 59.63 11.7K
14:15 59.31 59.31 59.01 59.01 11.9K
14:20 59.06 59.06 59.01 59.02 9.6K
14:25 59.02 59.54 59.02 59.40 14.0K
14:30 59.27 59.27 59.10 59.12 11.8K
14:35 59.11 59.11 58.50 58.59 54.6K
14:40 58.65 59.00 58.58 59.00 34.0K
14:45 59.00 59.46 59.00 59.28 42.3K
14:50 59.23 59.40 59.20 59.30 21.3K
14:55 59.30 59.39 59.29 59.33 14.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available