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 63.68 64.27 61.55 61.68 228.1K
09:35 61.68 62.26 61.68 61.81 80.3K
09:40 61.80 62.27 61.80 62.20 58.1K
09:45 62.26 63.00 61.98 62.92 69.3K
09:50 62.92 63.36 62.80 62.80 52.5K
09:55 62.85 63.05 62.24 62.80 52.5K
10:00 62.80 63.06 62.41 62.71 31.9K
10:05 62.92 63.34 62.92 63.16 25.1K
10:10 62.90 62.90 62.50 62.55 29.7K
10:15 62.50 63.00 62.44 62.45 49.6K
10:20 62.45 63.50 62.38 63.12 50.5K
10:25 63.55 64.77 63.20 64.75 56.1K
10:30 64.48 65.20 64.04 64.79 85.2K
10:35 64.70 64.71 63.87 64.38 116.5K
10:40 64.39 65.44 64.39 65.11 67.5K
10:45 65.00 65.65 65.00 65.65 57.1K
10:50 65.78 65.79 64.49 64.50 64.4K
10:55 64.43 64.85 64.30 64.38 58.5K
11:00 64.84 64.85 64.43 64.60 18.0K
11:05 64.51 64.70 64.10 64.26 26.7K
11:10 64.26 64.90 64.05 64.90 19.3K
11:15 64.90 65.12 64.52 65.09 36.9K
11:20 65.12 66.66 65.12 65.99 144.4K
11:25 65.92 66.19 65.60 66.14 25.3K
13:00 66.19 66.25 65.50 65.58 84.1K
13:05 65.58 66.46 65.18 66.45 55.1K
13:10 66.20 66.80 66.00 66.80 104.8K
13:15 66.80 67.99 66.68 67.70 156.9K
13:20 67.31 67.65 67.00 67.02 102.2K
13:25 67.19 67.45 67.00 67.00 47.3K
13:30 66.84 66.88 66.40 66.87 75.3K
13:35 66.90 67.09 66.70 66.70 46.6K
13:40 66.61 67.01 66.33 67.01 58.4K
13:45 67.08 67.08 66.72 66.98 14.8K
13:50 66.97 66.97 66.20 66.35 21.7K
13:55 66.32 66.61 66.12 66.12 32.6K
14:00 66.12 66.32 65.90 65.90 35.1K
14:05 65.90 65.90 65.72 65.80 21.3K
14:10 65.80 66.04 65.74 65.75 17.4K
14:15 65.92 66.22 65.76 66.00 20.6K
14:20 66.07 66.19 65.92 65.92 14.9K
14:25 65.93 65.94 65.52 65.70 35.2K
14:30 65.70 65.70 65.41 65.41 13.4K
14:35 65.40 65.40 65.10 65.24 42.0K
14:40 65.24 65.50 65.19 65.50 29.0K
14:45 65.50 65.50 65.30 65.40 19.7K
14:50 65.40 65.99 65.40 65.90 32.5K
14:55 65.90 65.99 65.53 65.58 36.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available