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 82.76 83.35 82.50 82.54 109.8K
09:35 82.79 83.58 82.55 82.74 82.2K
09:40 82.76 83.24 82.64 83.15 46.5K
09:45 83.24 83.79 83.06 83.06 51.0K
09:50 83.30 83.49 82.97 83.13 51.7K
09:55 83.09 83.19 82.77 83.13 60.4K
10:00 82.92 83.21 82.80 82.89 54.0K
10:05 82.84 83.15 82.83 83.00 62.8K
10:10 83.00 83.40 83.00 83.06 74.7K
10:15 83.19 83.70 83.06 83.10 66.1K
10:20 83.41 83.41 82.91 83.33 45.8K
10:25 83.33 83.64 83.10 83.25 28.1K
10:30 83.20 83.47 83.11 83.11 51.0K
10:35 83.19 83.21 82.95 83.21 46.0K
10:40 83.03 83.03 82.86 82.94 17.7K
10:45 82.87 83.09 82.40 82.40 25.1K
10:50 82.39 82.79 82.23 82.40 40.4K
10:55 82.40 82.50 82.28 82.50 20.7K
11:00 82.59 82.59 81.90 82.18 73.7K
11:05 82.16 82.18 82.00 82.00 44.7K
11:10 82.18 82.18 82.00 82.15 15.7K
11:15 82.42 82.77 82.30 82.40 18.3K
11:20 82.40 82.67 82.40 82.65 8.2K
11:25 82.64 82.86 82.63 82.86 31.8K
13:00 82.86 83.45 82.85 83.32 131.3K
13:05 83.32 83.32 83.01 83.18 34.1K
13:10 83.18 83.20 83.05 83.13 28.5K
13:15 83.12 83.12 82.81 82.91 44.1K
13:20 82.82 82.82 82.05 82.14 41.6K
13:25 82.13 82.21 81.91 82.03 85.0K
13:30 82.03 82.19 82.01 82.06 19.3K
13:35 82.06 82.20 81.92 82.03 67.1K
13:40 81.92 82.03 81.82 81.83 54.8K
13:45 81.82 81.82 81.34 81.75 44.0K
13:50 81.86 81.92 81.80 81.89 3.8K
13:55 81.89 82.05 81.88 82.05 10.6K
14:00 82.13 82.70 82.13 82.14 42.5K
14:05 82.14 82.27 81.89 81.92 21.0K
14:10 82.16 82.48 82.14 82.48 13.4K
14:15 82.48 82.48 82.23 82.27 12.1K
14:20 82.41 82.75 82.26 82.41 30.8K
14:25 82.40 82.40 82.26 82.26 32.1K
14:30 82.26 82.60 82.25 82.34 24.6K
14:35 82.34 82.34 81.89 81.89 37.6K
14:40 81.88 82.08 81.85 81.87 24.4K
14:45 81.87 81.87 81.61 81.76 63.1K
14:50 81.76 81.80 81.40 81.40 86.2K
14:55 81.40 81.50 81.37 81.40 51.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available