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 81.00 82.50 80.81 82.39 166.8K
09:35 82.39 82.96 82.00 82.60 118.4K
09:40 82.35 82.96 82.00 82.87 70.3K
09:45 82.65 83.33 82.44 83.33 95.3K
09:50 83.20 83.64 82.67 82.72 111.2K
09:55 82.73 82.91 82.51 82.83 41.3K
10:00 82.78 82.90 82.40 82.40 39.5K
10:05 82.44 82.44 82.06 82.20 27.2K
10:10 82.25 82.74 82.20 82.29 22.4K
10:15 82.49 82.49 81.77 82.19 16.6K
10:20 82.19 82.19 81.77 81.77 22.0K
10:25 81.96 82.48 81.96 82.00 27.7K
10:30 81.98 82.20 81.90 81.90 12.2K
10:35 81.90 82.50 81.80 82.50 38.3K
10:40 82.13 82.90 82.07 82.81 20.5K
10:45 82.92 82.98 82.80 82.88 25.0K
10:50 82.88 82.88 82.23 82.57 33.3K
10:55 82.63 82.88 82.41 82.72 22.3K
11:00 82.74 83.64 82.74 83.10 109.6K
11:05 82.79 83.26 82.79 83.00 16.1K
11:10 83.01 83.01 82.32 82.32 26.6K
11:15 82.32 82.32 81.79 81.83 14.5K
11:20 81.85 81.85 81.55 81.80 38.2K
11:25 81.77 81.85 81.50 81.80 18.0K
13:00 81.80 81.84 81.53 81.67 15.4K
13:05 81.77 81.82 81.51 81.51 25.0K
13:10 81.51 81.76 81.51 81.76 8.9K
13:15 81.78 82.17 81.78 81.99 18.8K
13:20 81.98 82.00 81.68 81.70 10.2K
13:25 81.59 81.71 81.51 81.60 19.5K
13:30 81.62 81.70 81.62 81.62 11.7K
13:35 81.62 81.63 81.48 81.48 36.8K
13:40 81.41 81.52 81.15 81.15 32.7K
13:45 81.20 81.20 80.80 80.88 51.3K
13:50 80.88 81.27 80.88 81.06 12.0K
13:55 81.10 81.37 81.10 81.23 8.0K
14:00 81.17 81.17 80.99 80.99 12.5K
14:05 80.99 81.03 80.82 80.86 16.6K
14:10 80.85 81.29 80.85 80.85 14.2K
14:15 80.82 80.84 80.40 80.60 48.9K
14:20 80.59 80.85 80.57 80.85 17.8K
14:25 80.83 80.83 80.57 80.60 14.9K
14:30 80.60 80.61 80.20 80.40 25.9K
14:35 80.37 80.63 80.24 80.43 40.2K
14:40 80.40 80.43 80.27 80.27 16.5K
14:45 80.27 80.85 80.27 80.85 34.5K
14:50 81.00 81.40 80.80 80.83 44.9K
14:55 81.01 81.01 80.89 81.00 14.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available