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 82.42 84.04 82.35 84.00 304.2K
09:35 84.01 84.51 82.04 82.22 136.0K
09:40 82.50 83.30 82.01 83.30 88.2K
09:45 83.49 83.67 83.10 83.36 64.5K
09:50 83.50 83.50 82.32 82.42 75.9K
09:55 82.30 82.70 82.15 82.42 68.1K
10:00 82.10 82.95 82.10 82.53 45.1K
10:05 82.54 82.94 82.22 82.94 44.8K
10:10 83.04 83.45 83.04 83.04 81.7K
10:15 83.01 83.26 82.62 82.87 59.2K
10:20 83.11 83.36 82.65 82.98 38.8K
10:25 83.32 83.32 82.80 83.07 47.2K
10:30 83.20 84.12 83.20 83.99 71.4K
10:35 83.99 84.30 83.89 83.99 53.6K
10:40 83.68 84.55 83.68 84.40 76.4K
10:45 84.44 84.86 84.02 84.61 108.5K
10:50 84.60 84.69 84.20 84.20 56.3K
10:55 84.05 84.05 83.70 83.70 43.3K
11:00 83.70 83.84 83.01 83.13 41.2K
11:05 83.39 83.53 83.18 83.37 32.9K
11:10 83.33 83.53 83.01 83.45 36.2K
11:15 83.21 83.49 82.60 83.10 59.1K
11:20 82.78 82.78 82.33 82.63 41.1K
11:25 82.42 82.77 82.42 82.70 29.3K
13:00 82.70 83.27 82.63 82.64 18.5K
13:05 82.65 83.23 82.64 83.20 22.3K
13:10 83.19 83.19 82.56 82.59 32.7K
13:15 82.61 83.00 82.52 82.52 44.7K
13:20 82.52 82.52 81.81 81.82 74.9K
13:25 81.85 82.27 81.60 81.60 58.6K
13:30 81.64 82.12 81.52 81.52 53.1K
13:35 81.57 82.00 81.57 81.93 53.4K
13:40 81.95 82.19 81.58 82.09 21.3K
13:45 82.15 82.49 82.15 82.33 33.5K
13:50 82.31 82.40 81.99 82.30 24.4K
13:55 82.46 82.48 82.10 82.37 31.8K
14:00 82.33 82.77 82.33 82.52 85.2K
14:05 82.63 82.76 82.53 82.65 39.0K
14:10 82.56 82.90 82.35 82.90 40.4K
14:15 82.95 83.49 82.95 83.44 50.9K
14:20 83.31 83.31 82.65 82.96 44.4K
14:25 82.96 83.30 82.87 83.29 29.6K
14:30 83.30 83.65 83.20 83.65 41.0K
14:35 83.64 83.80 83.64 83.75 53.4K
14:40 83.68 84.00 83.59 84.00 51.1K
14:45 84.03 84.12 83.76 84.11 104.6K
14:50 84.11 84.80 84.11 84.77 152.9K
14:55 84.73 84.83 84.73 84.83 31.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available