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 83.28 83.50 81.64 81.77 367.6K
09:35 82.05 82.59 81.28 82.00 238.5K
09:40 82.00 82.20 81.60 82.03 111.3K
09:45 81.90 82.51 81.52 81.54 130.9K
09:50 81.55 82.00 81.18 81.63 175.2K
09:55 81.34 82.13 81.18 82.00 167.1K
10:00 81.90 81.90 81.22 81.59 36.6K
10:05 81.59 81.73 81.21 81.22 26.8K
10:10 81.18 81.71 80.88 81.69 125.3K
10:15 81.65 84.88 81.65 84.47 219.6K
10:20 84.56 84.56 83.10 83.20 149.3K
10:25 83.29 83.58 82.61 83.10 70.0K
10:30 83.09 83.09 82.50 83.00 43.1K
10:35 83.00 83.78 82.62 83.27 47.0K
10:40 83.27 84.59 83.00 84.14 103.4K
10:45 84.20 84.50 84.10 84.10 72.2K
10:50 84.10 84.50 83.54 84.45 55.6K
10:55 84.34 84.50 84.00 84.00 70.9K
11:00 84.01 84.45 83.86 84.44 66.1K
11:05 84.44 84.44 83.22 83.40 57.2K
11:10 83.41 83.66 83.22 83.40 58.4K
11:15 83.40 83.40 82.81 82.92 27.0K
11:20 82.90 82.90 82.22 82.30 24.0K
11:25 82.30 82.40 81.73 82.00 59.2K
13:00 82.00 82.01 81.58 81.80 53.8K
13:05 81.88 82.44 81.80 82.05 22.6K
13:10 82.04 82.79 82.04 82.78 17.6K
13:15 82.50 82.76 82.37 82.40 19.0K
13:20 82.39 82.39 81.97 81.97 26.3K
13:25 81.99 82.09 81.84 81.87 9.3K
13:30 81.88 82.09 81.84 82.09 21.5K
13:35 82.09 82.69 82.01 82.61 24.3K
13:40 82.61 82.93 82.37 82.93 53.9K
13:45 82.93 83.49 82.92 83.49 44.0K
13:50 83.46 83.52 83.17 83.30 30.1K
13:55 83.33 84.92 83.33 84.44 187.1K
14:00 84.44 85.00 84.17 84.17 155.4K
14:05 84.21 87.37 84.21 87.37 290.5K
14:10 87.31 87.31 86.30 86.84 257.8K
14:15 87.09 88.96 86.84 88.91 302.0K
14:20 88.91 90.61 88.89 89.15 293.1K
14:25 89.60 89.98 87.99 88.16 137.0K
14:30 88.17 88.47 88.07 88.21 40.4K
14:35 88.21 88.25 87.49 87.49 75.8K
14:40 87.48 89.00 87.48 89.00 79.5K
14:45 88.99 89.60 88.09 88.70 84.5K
14:50 88.70 89.00 88.64 88.91 89.9K
14:55 88.90 89.00 88.80 89.00 55.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available