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 55.84 57.87 55.84 57.60 256.9K
09:35 57.60 58.68 57.60 57.89 190.5K
09:40 58.10 58.10 56.56 56.56 117.1K
09:45 56.60 57.02 56.43 56.67 99.8K
09:50 56.67 56.67 55.63 55.86 88.3K
09:55 55.90 56.28 55.63 56.13 72.2K
10:00 56.24 56.77 56.09 56.09 55.4K
10:05 56.08 56.51 56.01 56.30 30.9K
10:10 56.40 56.81 56.37 56.70 53.7K
10:15 56.72 56.72 56.55 56.61 19.1K
10:20 56.61 56.71 56.38 56.38 28.7K
10:25 56.42 56.45 56.28 56.31 32.1K
10:30 56.37 56.49 56.23 56.33 40.2K
10:35 56.19 56.36 56.19 56.36 12.4K
10:40 56.42 56.43 56.21 56.26 11.7K
10:45 56.25 56.25 55.82 56.07 32.2K
10:50 56.09 56.12 55.95 56.03 7.1K
10:55 56.05 56.05 55.82 55.86 7.6K
11:00 55.77 56.31 55.77 56.16 11.6K
11:05 56.01 56.01 55.73 55.85 18.6K
11:10 55.76 55.88 55.71 55.88 21.2K
11:15 55.88 56.30 55.84 56.17 18.0K
11:20 56.16 56.17 56.05 56.05 7.3K
11:25 56.05 56.29 56.04 56.29 20.6K
13:00 56.24 56.38 55.96 56.09 28.1K
13:05 56.05 56.05 55.81 55.82 15.9K
13:10 55.82 55.82 55.50 55.56 18.4K
13:15 55.56 55.61 55.40 55.42 21.0K
13:20 55.46 55.65 55.45 55.46 15.3K
13:25 55.46 55.46 54.71 54.77 150.8K
13:30 54.77 55.00 54.16 54.24 76.1K
13:35 54.24 54.62 54.24 54.51 101.3K
13:40 54.51 54.62 54.10 54.13 49.4K
13:45 54.11 54.11 53.80 53.80 71.5K
13:50 53.89 54.00 53.71 53.71 43.0K
13:55 53.71 54.18 53.44 54.18 63.0K
14:00 54.25 54.71 54.11 54.40 47.0K
14:05 54.42 54.60 54.14 54.16 23.9K
14:10 54.15 54.15 53.97 53.99 13.8K
14:15 54.00 54.13 53.86 53.86 10.8K
14:20 53.91 54.02 53.82 54.02 15.5K
14:25 54.02 54.33 53.98 54.11 27.7K
14:30 54.33 54.40 54.11 54.18 19.6K
14:35 54.23 54.94 54.23 54.94 41.3K
14:40 54.86 54.95 54.76 54.76 25.1K
14:45 54.76 55.00 54.47 55.00 33.3K
14:50 55.02 55.33 54.99 55.28 32.6K
14:55 55.28 55.33 55.07 55.15 18.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available