Memsensing Microsystems Suzhou China

688286
🏛️ china →
106.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.24 78.31 76.15 77.60 178.7K
09:35 77.52 81.06 77.52 81.06 297.0K
09:40 81.22 81.22 79.81 80.02 216.9K
09:45 79.92 80.32 79.71 79.72 103.7K
09:50 79.76 80.00 79.58 79.85 54.6K
09:55 79.80 79.80 79.22 79.42 62.0K
10:00 79.43 79.60 79.16 79.16 68.1K
10:05 79.08 79.08 78.50 78.70 46.1K
10:10 78.71 78.92 78.63 78.68 14.9K
10:15 78.79 79.38 78.66 79.16 25.7K
10:20 79.16 79.22 78.82 79.19 25.3K
10:25 79.24 79.50 79.17 79.40 32.8K
10:30 79.45 80.46 79.40 80.39 92.3K
10:35 80.27 80.42 79.71 79.92 31.3K
10:40 79.81 79.82 79.56 79.75 26.3K
10:45 79.76 80.29 79.75 80.10 37.1K
10:50 80.07 80.17 79.50 79.50 43.7K
10:55 79.44 79.45 79.15 79.15 17.0K
11:00 79.16 79.19 78.90 79.19 15.0K
11:05 79.15 79.15 78.89 79.04 18.0K
11:10 79.03 79.14 78.93 79.04 12.5K
11:15 79.04 79.16 78.80 79.05 38.3K
11:20 79.15 79.99 79.15 79.78 41.3K
11:25 79.78 80.10 79.22 79.93 59.8K
13:00 79.94 82.99 79.94 81.70 293.8K
13:05 81.72 81.73 80.50 80.84 79.9K
13:10 81.02 81.78 80.92 81.21 101.9K
13:15 81.39 81.39 80.86 81.09 38.8K
13:20 81.17 81.98 81.09 81.50 38.2K
13:25 81.50 81.50 81.00 81.34 45.7K
13:30 81.48 81.50 80.92 81.02 27.4K
13:35 81.02 81.55 81.00 81.34 33.3K
13:40 81.50 82.20 81.31 81.45 110.1K
13:45 81.45 81.69 81.20 81.45 16.7K
13:50 81.40 81.50 81.28 81.49 21.8K
13:55 81.49 81.52 81.10 81.52 27.1K
14:00 81.52 81.88 81.42 81.83 26.2K
14:05 81.83 81.97 81.70 81.75 44.4K
14:10 81.75 81.80 81.52 81.52 26.1K
14:15 81.63 82.25 81.63 82.22 84.4K
14:20 82.16 82.26 81.65 81.90 32.8K
14:25 81.90 82.05 81.82 82.00 30.9K
14:30 81.95 82.35 81.90 81.90 44.1K
14:35 81.90 82.50 81.65 82.10 43.9K
14:40 81.80 82.09 81.72 81.74 25.6K
14:45 81.81 82.26 81.72 82.10 49.1K
14:50 82.10 82.20 81.73 82.12 101.6K
14:55 82.13 82.25 82.13 82.24 27.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available