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 84.51 85.47 84.30 85.20 278.5K
09:35 85.10 86.88 84.76 86.42 107.1K
09:40 86.15 86.50 85.68 86.00 74.0K
09:45 86.20 86.30 85.20 85.88 72.4K
09:50 85.95 85.95 85.00 85.27 110.4K
09:55 85.27 85.80 85.27 85.58 79.0K
10:00 85.57 85.98 85.43 85.43 56.8K
10:05 85.43 85.43 84.50 84.86 135.2K
10:10 84.86 84.97 84.32 84.50 83.3K
10:15 84.50 85.54 84.31 85.11 52.8K
10:20 85.14 85.59 85.00 85.12 38.8K
10:25 85.46 85.54 84.85 85.31 33.9K
10:30 85.13 85.40 84.67 84.73 40.3K
10:35 84.63 84.65 84.00 84.07 116.4K
10:40 84.12 84.36 83.81 83.90 84.3K
10:45 83.73 83.76 83.33 83.34 148.1K
10:50 83.33 84.25 83.02 84.00 81.7K
10:55 83.97 83.98 83.68 83.92 32.9K
11:00 84.00 84.40 84.00 84.20 27.2K
11:05 84.08 84.11 83.70 83.80 21.8K
11:10 83.80 84.38 83.71 83.96 48.6K
11:15 83.83 83.96 83.50 83.61 31.3K
11:20 83.60 83.99 83.25 83.25 38.9K
11:25 83.40 84.00 83.40 83.60 19.8K
13:00 83.60 83.60 82.52 82.67 71.1K
13:05 82.74 83.10 82.65 82.95 58.3K
13:10 82.97 82.99 82.80 82.83 22.5K
13:15 82.96 83.60 82.96 83.56 47.4K
13:20 83.56 83.60 83.37 83.51 23.7K
13:25 83.56 83.60 83.31 83.31 27.6K
13:30 83.26 83.50 83.13 83.50 27.1K
13:35 83.25 83.41 82.72 82.72 30.2K
13:40 82.72 82.98 82.55 82.98 52.3K
13:45 83.00 83.37 83.00 83.37 18.9K
13:50 83.37 83.81 83.37 83.81 44.3K
13:55 83.88 84.16 83.82 83.98 30.5K
14:00 83.98 84.08 83.74 83.74 33.1K
14:05 83.83 83.91 83.82 83.91 27.4K
14:10 84.00 84.47 84.00 84.46 34.9K
14:15 84.47 84.60 84.03 84.03 51.5K
14:20 84.02 84.81 84.00 84.71 67.0K
14:25 84.70 85.18 84.68 85.18 41.8K
14:30 85.18 85.29 84.85 84.97 46.3K
14:35 84.87 85.24 84.80 85.24 49.4K
14:40 85.24 85.26 84.80 84.99 39.6K
14:45 85.00 85.00 84.50 84.79 125.4K
14:50 84.79 85.00 84.69 84.99 80.1K
14:55 84.95 84.99 84.78 84.90 9.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available