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 82.00 83.22 81.12 83.00 206.5K
09:35 83.13 84.50 83.00 84.27 137.0K
09:40 84.24 84.68 83.51 84.13 77.9K
09:45 84.20 85.00 84.15 84.21 71.5K
09:50 84.36 84.91 84.01 84.01 50.8K
09:55 84.00 84.14 83.48 83.68 47.5K
10:00 83.68 83.90 83.06 83.06 53.7K
10:05 83.35 83.88 83.01 83.74 36.1K
10:10 83.74 84.11 83.59 83.99 14.4K
10:15 83.82 83.82 83.36 83.38 15.4K
10:20 83.39 83.94 83.39 83.60 25.6K
10:25 83.78 84.10 83.31 83.31 48.4K
10:30 83.30 83.30 82.50 82.81 55.3K
10:35 82.60 82.70 82.20 82.20 42.9K
10:40 82.32 82.45 81.98 81.98 29.1K
10:45 81.98 81.98 81.62 81.62 52.5K
10:50 81.61 82.20 81.57 81.94 47.1K
10:55 82.00 82.00 81.69 81.80 20.6K
11:00 81.79 81.98 81.75 81.77 20.2K
11:05 81.74 81.95 81.40 81.49 51.4K
11:10 81.50 81.87 81.49 81.70 23.2K
11:15 81.70 81.85 81.56 81.69 15.9K
11:20 81.70 81.84 81.50 81.84 28.0K
11:25 81.70 82.16 81.62 81.63 26.0K
13:00 81.83 81.84 81.30 81.38 43.9K
13:05 81.45 81.62 81.40 81.41 16.1K
13:10 81.40 81.60 81.38 81.54 29.0K
13:15 81.56 81.97 81.56 81.89 32.3K
13:20 81.89 81.89 81.50 81.76 21.5K
13:25 81.80 81.80 81.47 81.51 18.8K
13:30 81.67 81.72 81.40 81.51 33.8K
13:35 81.35 81.49 81.30 81.30 29.1K
13:40 81.30 81.36 80.60 80.80 70.8K
13:45 80.70 80.91 80.70 80.91 23.5K
13:50 80.93 81.19 80.93 81.07 15.2K
13:55 81.19 81.19 81.01 81.02 5.9K
14:00 81.10 81.50 81.10 81.20 23.8K
14:05 81.20 81.88 81.16 81.88 44.5K
14:10 81.84 81.90 81.39 81.88 36.4K
14:15 81.88 82.11 81.78 81.78 24.9K
14:20 81.77 81.97 81.65 81.94 11.3K
14:25 81.97 82.07 81.80 81.80 10.1K
14:30 82.05 82.44 81.80 82.44 28.3K
14:35 82.45 82.50 82.35 82.47 40.4K
14:40 82.47 82.60 82.36 82.60 10.0K
14:45 82.69 82.69 82.42 82.64 21.0K
14:50 82.50 82.66 82.50 82.64 19.8K
14:55 82.60 82.65 82.54 82.65 14.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available