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 81.08 81.22 77.66 77.70 268.7K
09:35 77.70 79.00 77.67 78.50 152.8K
09:40 78.65 79.57 78.45 79.21 87.0K
09:45 79.38 80.09 79.38 80.09 56.2K
09:50 80.09 80.50 79.29 79.83 154.4K
09:55 79.88 80.37 79.38 79.43 63.1K
10:00 79.43 80.73 79.38 80.22 57.2K
10:05 80.45 81.30 80.15 80.95 49.7K
10:10 80.74 81.28 80.74 81.14 52.4K
10:15 81.04 81.88 80.93 81.52 58.2K
10:20 81.52 81.74 81.00 81.51 28.2K
10:25 81.46 81.70 81.18 81.70 29.9K
10:30 81.70 81.77 81.33 81.56 53.0K
10:35 81.52 81.53 80.80 80.97 32.3K
10:40 81.00 81.46 81.00 81.45 16.0K
10:45 81.40 81.79 81.24 81.79 29.5K
10:50 81.75 81.75 80.77 81.22 77.3K
10:55 81.22 81.22 80.58 80.80 59.3K
11:00 80.70 80.88 80.28 80.57 16.6K
11:05 80.57 80.66 80.38 80.66 13.7K
11:10 80.87 80.94 80.48 80.53 17.8K
11:15 80.61 80.62 80.31 80.42 29.2K
11:20 80.51 80.83 80.43 80.80 24.4K
11:25 80.81 81.87 80.81 81.87 76.4K
13:00 81.85 81.85 81.15 81.45 30.8K
13:05 81.50 81.50 81.02 81.02 10.8K
13:10 81.11 81.20 80.83 81.01 15.8K
13:15 81.03 81.45 80.83 81.45 31.4K
13:20 81.30 81.60 80.83 81.50 31.7K
13:25 81.50 81.98 81.37 81.97 47.2K
13:30 81.98 81.99 81.47 81.96 31.6K
13:35 81.95 82.12 81.58 82.00 67.9K
13:40 81.93 82.68 81.88 82.68 82.0K
13:45 82.72 82.83 82.22 82.34 60.3K
13:50 82.22 82.26 81.84 81.85 21.5K
13:55 82.00 82.67 81.84 82.67 31.7K
14:00 82.60 82.66 82.26 82.26 32.9K
14:05 82.26 82.26 81.56 81.60 57.4K
14:10 81.60 81.99 81.49 81.99 82.1K
14:15 81.98 82.29 81.95 81.99 58.5K
14:20 82.01 82.07 82.00 82.01 43.6K
14:25 82.01 82.24 81.97 82.22 42.8K
14:30 82.00 82.23 81.61 81.71 44.6K
14:35 81.70 82.00 81.50 81.50 33.9K
14:40 81.52 81.90 81.40 81.88 27.0K
14:45 81.88 82.17 81.80 82.13 38.6K
14:50 82.13 82.28 82.13 82.28 61.7K
14:55 82.26 82.31 82.23 82.31 35.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available