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 82.99 82.99 81.30 81.76 279.4K
09:35 81.60 82.87 81.48 82.12 197.1K
09:40 82.19 82.28 80.67 80.88 294.8K
09:45 80.70 81.28 80.70 81.09 98.4K
09:50 80.90 80.90 80.35 80.35 120.3K
09:55 80.35 80.50 80.15 80.15 79.9K
10:00 80.14 80.28 79.81 79.89 117.3K
10:05 79.99 80.56 79.90 80.56 61.3K
10:10 80.50 80.60 80.17 80.29 30.8K
10:15 80.20 80.34 80.01 80.21 65.1K
10:20 80.01 80.70 80.01 80.49 43.4K
10:25 80.30 80.69 80.20 80.37 40.2K
10:30 80.37 80.47 80.29 80.31 14.3K
10:35 80.48 80.66 80.30 80.40 19.3K
10:40 80.48 80.48 80.22 80.23 40.9K
10:45 80.26 81.12 80.26 80.98 39.2K
10:50 80.98 81.24 80.87 81.08 25.9K
10:55 81.08 81.08 80.80 80.83 12.2K
11:00 80.83 81.10 80.83 81.05 15.2K
11:05 80.90 81.09 80.50 80.60 30.1K
11:10 80.53 80.60 80.30 80.30 12.9K
11:15 80.30 80.40 80.22 80.26 18.1K
11:20 80.26 80.39 80.01 80.39 39.0K
11:25 80.32 80.40 80.32 80.40 7.9K
13:00 80.40 80.55 80.40 80.55 8.2K
13:05 80.53 80.57 80.31 80.36 16.8K
13:10 80.38 80.47 80.33 80.33 11.0K
13:15 80.31 80.50 80.23 80.32 32.0K
13:20 80.33 80.50 80.32 80.50 6.8K
13:25 80.36 80.50 80.20 80.20 19.8K
13:30 80.18 80.23 79.95 79.96 65.2K
13:35 79.96 79.97 79.94 79.97 11.2K
13:40 79.98 80.28 79.85 80.20 58.1K
13:45 80.20 80.35 79.95 80.22 51.4K
13:50 80.22 80.40 80.00 80.01 20.9K
13:55 80.01 80.02 80.00 80.02 9.0K
14:00 80.07 80.12 79.99 80.05 17.4K
14:05 79.99 80.15 79.95 79.95 38.1K
14:10 79.96 79.99 79.93 79.99 26.7K
14:15 79.97 80.00 79.88 79.98 68.2K
14:20 79.98 79.98 79.48 79.51 113.1K
14:25 79.52 79.66 79.49 79.60 26.5K
14:30 79.69 79.75 79.48 79.48 37.4K
14:35 79.48 79.49 79.24 79.34 42.5K
14:40 79.35 79.76 79.34 79.65 20.6K
14:45 79.65 79.74 79.63 79.70 27.7K
14:50 79.70 79.96 79.70 79.88 31.2K
14:55 79.88 79.99 79.88 79.98 16.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available