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 70.07 70.79 69.02 70.21 282.1K
09:35 69.94 69.94 68.85 69.02 333.7K
09:40 69.02 69.88 69.00 69.20 156.1K
09:45 69.07 69.50 68.16 69.44 283.9K
09:50 69.50 69.68 68.99 68.99 95.0K
09:55 68.80 69.50 68.66 69.00 96.7K
10:00 69.11 69.78 69.02 69.54 40.8K
10:05 69.54 69.54 68.99 68.99 50.1K
10:10 68.88 68.97 68.35 68.90 115.9K
10:15 68.90 69.01 68.50 68.51 40.7K
10:20 68.39 68.50 68.10 68.50 57.0K
10:25 68.16 68.50 68.00 68.08 90.5K
10:30 68.00 68.49 68.00 68.20 18.2K
10:35 68.10 68.41 68.04 68.05 21.4K
10:40 68.05 68.05 67.30 67.69 135.4K
10:45 67.72 67.86 67.49 67.50 45.0K
10:50 67.42 67.72 67.34 67.67 50.9K
10:55 67.69 67.85 67.69 67.85 17.5K
11:00 67.85 67.93 67.69 67.93 25.5K
11:05 67.93 68.60 67.93 68.56 58.8K
11:10 68.42 68.94 68.35 68.88 50.8K
11:15 68.88 68.94 68.42 68.74 27.4K
11:20 68.74 69.06 68.40 68.51 51.2K
11:25 68.55 68.80 68.50 68.80 20.2K
13:00 68.72 68.72 68.36 68.36 44.3K
13:05 68.35 68.61 68.31 68.61 13.8K
13:10 68.31 68.31 68.13 68.29 15.0K
13:15 68.29 68.29 67.91 68.05 54.0K
13:20 68.00 68.05 67.91 67.98 15.7K
13:25 67.98 67.98 67.50 67.50 111.8K
13:30 67.41 67.95 67.41 67.95 29.3K
13:35 67.84 67.88 67.76 67.76 21.9K
13:40 67.76 67.78 67.43 67.43 19.9K
13:45 67.42 67.42 66.86 67.21 162.1K
13:50 67.15 67.33 67.15 67.30 21.6K
13:55 67.30 67.31 67.20 67.20 24.2K
14:00 67.26 67.29 66.95 67.00 73.3K
14:05 67.00 67.20 66.95 67.10 37.1K
14:10 67.10 67.10 66.48 66.49 74.8K
14:15 66.66 67.09 66.53 66.88 65.4K
14:20 66.91 67.03 66.91 66.97 7.3K
14:25 67.00 67.00 66.70 66.89 48.0K
14:30 67.01 67.23 67.01 67.07 20.3K
14:35 67.10 67.20 67.02 67.18 22.0K
14:40 67.23 67.29 67.23 67.27 20.7K
14:45 67.27 67.48 67.21 67.34 44.1K
14:50 67.34 67.64 67.28 67.64 54.8K
14:55 67.52 67.66 67.50 67.50 22.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available