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 85.06 85.81 82.50 82.53 189.3K
09:35 82.68 82.87 82.07 82.21 113.4K
09:40 82.21 82.62 81.68 81.80 131.1K
09:45 81.70 82.27 81.42 81.51 103.3K
09:50 81.29 81.53 80.85 81.52 85.9K
09:55 81.52 81.53 80.58 80.85 80.5K
10:00 81.00 81.50 80.85 81.02 63.3K
10:05 81.26 81.26 80.60 81.25 32.9K
10:10 81.31 82.22 81.29 82.22 51.5K
10:15 82.22 82.29 81.60 82.02 35.6K
10:20 82.02 82.25 81.52 82.24 44.5K
10:25 82.10 82.78 82.10 82.32 42.7K
10:30 82.50 82.98 82.49 82.65 35.9K
10:35 82.61 83.20 82.43 83.18 49.9K
10:40 83.39 83.66 83.20 83.27 58.4K
10:45 83.20 83.26 82.72 83.00 65.1K
10:50 83.08 83.61 82.85 83.00 76.6K
10:55 82.83 83.07 82.55 82.55 44.1K
11:00 82.60 82.78 82.32 82.55 27.2K
11:05 82.53 82.53 82.15 82.15 67.4K
11:10 82.50 83.03 82.50 83.03 16.5K
11:15 83.13 83.13 82.55 82.55 9.1K
11:20 82.56 82.82 82.23 82.82 21.2K
11:25 82.81 83.30 82.81 83.07 30.5K
13:00 83.02 83.02 82.20 82.20 37.0K
13:05 82.22 82.52 82.13 82.15 14.5K
13:10 82.19 82.30 82.18 82.21 20.5K
13:15 82.11 82.11 81.62 81.65 30.0K
13:20 81.63 81.76 81.40 81.58 33.8K
13:25 81.68 81.76 81.51 81.73 26.6K
13:30 81.61 81.73 81.52 81.61 24.7K
13:35 81.52 81.52 81.21 81.49 22.4K
13:40 81.49 81.72 81.37 81.60 38.4K
13:45 81.58 82.03 81.58 81.88 21.6K
13:50 81.83 82.73 81.83 82.53 40.1K
13:55 82.77 82.77 82.15 82.15 38.4K
14:00 82.17 82.17 81.81 81.81 19.0K
14:05 81.65 81.65 81.28 81.45 30.9K
14:10 81.45 81.46 81.18 81.35 31.9K
14:15 81.35 81.37 80.98 80.98 73.4K
14:20 81.00 81.40 80.89 81.24 46.8K
14:25 81.24 81.64 81.23 81.27 54.4K
14:30 81.26 81.29 80.35 80.37 65.3K
14:35 80.35 80.85 80.35 80.36 66.5K
14:40 80.35 80.69 80.04 80.40 88.7K
14:45 80.36 80.44 80.09 80.11 41.3K
14:50 80.07 80.11 79.34 79.99 107.4K
14:55 79.99 80.60 79.88 80.60 48.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available