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 81.07 82.79 80.11 82.58 140.1K
09:35 82.53 82.59 82.01 82.01 79.1K
09:40 82.00 82.17 81.26 82.00 59.6K
09:45 82.00 82.13 81.66 81.94 38.7K
09:50 82.00 82.70 81.86 82.70 46.1K
09:55 82.48 83.50 82.30 82.85 78.0K
10:00 83.00 83.08 82.70 82.71 51.0K
10:05 82.88 84.76 82.88 84.23 144.4K
10:10 84.17 84.57 83.68 83.68 68.8K
10:15 83.83 84.00 83.51 83.61 33.4K
10:20 83.61 83.70 83.30 83.34 28.0K
10:25 83.45 83.70 83.33 83.70 30.8K
10:30 83.67 84.19 83.52 84.19 27.8K
10:35 84.17 84.23 83.65 83.73 82.3K
10:40 83.64 83.98 83.62 83.80 17.4K
10:45 83.93 83.93 83.34 83.36 23.6K
10:50 83.33 83.99 83.25 83.73 34.2K
10:55 83.56 83.68 83.41 83.41 13.7K
11:00 83.48 83.93 83.40 83.51 22.9K
11:05 83.64 83.67 83.07 83.08 23.8K
11:10 83.09 83.18 82.33 82.33 29.4K
11:15 82.32 83.25 82.32 82.80 8.9K
11:20 82.64 82.80 82.22 82.26 11.1K
11:25 82.26 82.35 82.15 82.35 20.7K
13:00 82.15 83.30 82.15 83.29 46.5K
13:05 83.29 84.32 83.01 84.30 136.4K
13:10 84.38 85.28 84.38 85.04 195.0K
13:15 85.19 85.76 85.00 85.26 147.2K
13:20 85.26 85.49 84.61 84.69 59.7K
13:25 84.69 84.88 84.51 84.53 47.8K
13:30 84.53 85.37 84.53 85.28 88.2K
13:35 85.35 85.45 84.99 85.06 46.9K
13:40 85.09 85.18 84.85 84.85 84.9K
13:45 84.74 85.18 84.74 84.98 29.2K
13:50 85.17 85.48 85.17 85.21 81.2K
13:55 85.20 85.20 84.72 84.97 24.3K
14:00 84.96 85.20 84.57 85.20 31.6K
14:05 85.20 85.20 84.90 84.90 15.3K
14:10 84.85 84.91 84.33 84.39 41.3K
14:15 84.42 84.63 84.40 84.50 18.6K
14:20 84.50 84.50 84.12 84.12 33.6K
14:25 84.15 84.46 84.14 84.45 29.3K
14:30 84.45 84.55 84.26 84.26 21.5K
14:35 84.30 84.39 84.06 84.30 32.7K
14:40 84.22 84.39 84.00 84.13 30.1K
14:45 84.14 84.20 83.65 83.90 54.4K
14:50 83.90 83.99 83.70 83.70 63.3K
14:55 83.69 83.94 83.65 83.94 25.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available