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 81.02 81.54 80.40 81.00 125.6K
09:35 80.99 81.39 80.50 81.12 140.8K
09:40 81.12 81.38 80.81 80.83 88.8K
09:45 80.84 81.14 80.40 80.74 120.1K
09:50 80.60 80.95 80.53 80.94 56.5K
09:55 80.95 81.18 80.72 80.99 55.8K
10:00 80.80 81.07 80.58 81.01 34.0K
10:05 80.91 81.07 80.76 80.76 35.3K
10:10 80.76 80.76 80.50 80.64 38.7K
10:15 80.60 80.75 80.44 80.69 67.6K
10:20 80.67 80.67 80.27 80.27 35.6K
10:25 80.29 80.29 79.97 80.15 51.6K
10:30 80.09 80.35 80.00 80.23 48.9K
10:35 80.37 80.38 79.97 79.97 24.6K
10:40 79.97 80.11 79.90 80.02 35.6K
10:45 80.03 80.24 80.01 80.02 62.3K
10:50 80.01 80.17 79.93 79.93 54.4K
10:55 79.90 79.90 79.58 79.65 60.1K
11:00 79.67 79.79 79.64 79.75 13.0K
11:05 79.75 79.88 79.70 79.86 16.9K
11:10 79.85 80.09 79.75 80.09 20.3K
11:15 80.08 80.58 80.08 80.35 31.7K
11:20 80.36 80.61 80.21 80.54 26.1K
11:25 80.51 80.80 80.28 80.80 26.9K
13:00 80.79 80.85 80.58 80.85 30.7K
13:05 80.79 80.79 80.58 80.65 22.3K
13:10 80.66 80.67 80.49 80.63 18.2K
13:15 80.62 80.66 80.49 80.64 18.0K
13:20 80.60 80.66 80.48 80.48 20.0K
13:25 80.67 81.16 80.67 81.16 83.2K
13:30 81.17 81.20 80.96 81.05 26.8K
13:35 80.99 80.99 80.85 80.94 6.0K
13:40 80.94 81.17 80.86 81.10 20.1K
13:45 81.14 81.50 81.14 81.50 50.1K
13:50 81.50 81.66 81.06 81.43 46.0K
13:55 81.35 81.46 81.35 81.46 14.6K
14:00 81.53 81.57 81.31 81.52 19.1K
14:05 81.47 81.47 81.35 81.37 6.5K
14:10 81.37 81.37 80.99 81.01 13.7K
14:15 81.01 81.12 80.86 81.10 7.9K
14:20 80.94 80.94 80.81 80.81 19.7K
14:25 80.72 80.98 80.37 80.98 23.8K
14:30 80.88 80.88 80.66 80.66 22.9K
14:35 80.75 80.82 80.46 80.46 11.0K
14:40 80.45 80.45 80.21 80.24 13.9K
14:45 80.25 80.37 80.22 80.22 22.0K
14:50 80.23 80.23 80.00 80.19 63.9K
14:55 80.19 80.37 80.15 80.37 20.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available