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 66.00 67.64 65.41 67.05 464.8K
09:35 67.05 67.30 66.30 66.30 186.1K
09:40 66.32 66.50 65.80 66.18 99.8K
09:45 66.06 66.45 65.79 66.04 114.9K
09:50 66.04 66.66 65.81 65.81 127.0K
09:55 65.81 66.05 65.38 65.49 130.9K
10:00 65.58 66.33 65.54 65.88 70.5K
10:05 65.88 65.88 65.00 65.25 109.3K
10:10 65.25 65.90 65.01 65.60 90.9K
10:15 65.58 66.38 65.40 66.38 58.8K
10:20 66.38 67.48 66.10 67.47 72.9K
10:25 67.47 68.83 66.80 68.16 251.7K
10:30 68.03 68.71 68.03 68.32 140.6K
10:35 68.40 68.70 68.03 68.03 108.6K
10:40 68.03 71.98 67.94 71.65 381.5K
10:45 71.65 71.71 70.23 70.44 256.6K
10:50 70.43 71.40 70.36 70.87 131.6K
10:55 71.10 71.63 70.86 71.63 91.8K
11:00 71.63 72.76 71.63 72.02 247.0K
11:05 72.02 72.02 70.60 70.60 121.6K
11:10 70.60 70.78 70.30 70.60 109.2K
11:15 70.70 71.00 70.66 70.66 38.7K
11:20 70.66 71.08 70.64 70.66 69.7K
11:25 70.82 70.95 70.67 70.80 46.8K
13:00 70.92 71.18 70.64 70.98 103.9K
13:05 70.96 70.96 70.43 70.46 29.8K
13:10 70.43 70.64 69.50 69.52 75.5K
13:15 69.54 69.67 69.10 69.55 117.1K
13:20 69.55 70.31 69.35 70.13 76.8K
13:25 70.29 70.29 70.07 70.23 14.0K
13:30 70.21 70.25 69.82 69.84 13.0K
13:35 69.76 69.81 69.22 69.40 39.5K
13:40 69.40 69.67 69.40 69.53 27.2K
13:45 69.67 69.89 69.53 69.89 21.2K
13:50 69.89 70.52 69.89 70.52 58.1K
13:55 70.48 71.19 70.20 70.66 80.4K
14:00 70.66 70.83 70.64 70.77 33.5K
14:05 70.77 70.77 70.20 70.71 25.1K
14:10 70.72 71.22 70.64 71.20 41.2K
14:15 71.20 71.20 70.65 71.17 33.2K
14:20 71.16 71.31 71.00 71.04 45.5K
14:25 71.00 71.29 70.84 71.21 27.6K
14:30 71.21 71.21 71.10 71.12 14.9K
14:35 71.12 71.12 70.54 70.54 31.8K
14:40 70.54 70.79 69.86 70.27 51.8K
14:45 70.27 70.45 69.89 70.02 38.0K
14:50 70.03 70.98 70.03 70.90 53.1K
14:55 70.94 70.98 70.88 70.96 53.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available