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 83.90 84.19 82.93 84.19 135.5K
09:35 84.22 84.80 84.02 84.02 115.9K
09:40 84.03 84.25 82.45 82.60 127.9K
09:45 82.60 82.60 82.00 82.43 130.6K
09:50 82.60 82.77 82.00 82.00 78.1K
09:55 82.00 82.35 81.50 81.51 100.5K
10:00 81.51 82.16 81.23 81.67 89.3K
10:05 82.00 82.15 81.68 82.05 48.9K
10:10 81.99 82.15 81.52 82.14 51.3K
10:15 82.14 82.15 81.77 82.08 50.3K
10:20 82.22 82.65 82.22 82.51 55.3K
10:25 82.51 82.51 82.11 82.16 47.4K
10:30 82.19 82.82 82.19 82.64 30.6K
10:35 82.68 83.80 82.68 83.09 55.7K
10:40 83.00 83.12 82.50 82.50 37.8K
10:45 82.75 83.07 82.66 82.85 31.6K
10:50 82.69 82.85 82.65 82.66 14.4K
10:55 82.72 82.78 82.32 82.32 13.2K
11:00 82.24 82.29 82.00 82.12 8.4K
11:05 82.11 82.14 81.80 81.80 32.4K
11:10 81.97 82.22 81.90 81.99 10.9K
11:15 82.02 82.60 81.80 81.80 22.7K
11:20 81.93 81.97 81.81 81.97 6.8K
11:25 81.80 81.89 81.60 81.62 20.2K
13:00 81.55 81.60 81.03 81.21 52.5K
13:05 81.21 81.33 81.03 81.08 36.9K
13:10 81.25 81.50 81.10 81.10 14.6K
13:15 81.10 81.10 80.70 80.72 50.6K
13:20 80.93 81.80 80.93 81.80 24.1K
13:25 81.80 81.80 81.33 81.79 24.1K
13:30 81.43 81.78 81.33 81.34 10.4K
13:35 81.59 81.64 81.30 81.30 8.1K
13:40 81.41 81.93 81.41 81.53 67.0K
13:45 81.54 81.80 81.45 81.80 16.1K
13:50 81.80 81.88 81.21 81.31 23.5K
13:55 81.33 81.59 81.33 81.59 23.9K
14:00 81.76 81.94 81.69 81.90 24.8K
14:05 81.79 81.99 81.74 81.95 25.8K
14:10 81.80 82.00 81.80 82.00 16.4K
14:15 82.00 82.48 82.00 82.02 30.0K
14:20 82.14 82.16 81.86 82.10 31.2K
14:25 82.25 82.31 82.21 82.25 14.7K
14:30 82.30 82.60 82.30 82.48 26.9K
14:35 82.48 82.80 82.45 82.45 25.7K
14:40 82.41 82.95 82.41 82.83 24.6K
14:45 82.75 82.80 82.56 82.78 35.6K
14:50 82.77 82.98 82.60 82.60 50.5K
14:55 82.66 82.89 82.55 82.88 13.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available