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 70.16 70.99 68.40 68.55 292.9K
09:35 68.52 68.87 67.68 68.00 186.0K
09:40 68.21 68.53 67.59 68.26 106.8K
09:45 68.31 68.82 68.07 68.20 110.2K
09:50 68.20 68.22 67.44 67.99 117.6K
09:55 68.22 68.54 67.00 67.44 98.8K
10:00 67.40 67.40 66.67 67.12 74.5K
10:05 67.12 68.04 67.03 67.93 48.8K
10:10 67.80 69.10 67.80 68.30 51.6K
10:15 68.04 68.45 67.61 67.77 24.3K
10:20 67.77 67.82 67.11 67.44 24.1K
10:25 67.25 67.80 67.21 67.80 15.5K
10:30 67.50 67.95 67.46 67.56 12.4K
10:35 67.45 67.45 66.66 66.66 36.8K
10:40 66.80 67.06 66.72 67.05 44.5K
10:45 67.05 67.45 66.98 67.00 30.3K
10:50 66.92 67.05 66.88 67.03 18.3K
10:55 66.93 67.24 66.93 66.95 9.4K
11:00 66.95 66.96 66.76 66.81 20.3K
11:05 66.80 67.00 66.80 66.93 27.3K
11:10 66.93 67.25 66.93 67.16 14.3K
11:15 67.16 67.16 66.18 66.49 84.4K
11:20 66.39 66.58 66.07 66.07 60.4K
11:25 66.10 66.38 66.08 66.38 14.1K
13:00 66.37 66.39 66.11 66.20 19.5K
13:05 66.22 66.35 66.04 66.04 12.6K
13:10 66.07 66.22 66.03 66.18 22.9K
13:15 66.09 66.53 65.92 66.40 31.6K
13:20 66.40 66.51 66.20 66.21 8.1K
13:25 66.20 66.43 66.01 66.14 14.5K
13:30 66.27 66.98 66.27 66.98 23.3K
13:35 66.90 66.90 66.18 66.18 23.3K
13:40 66.18 66.31 66.18 66.24 8.3K
13:45 66.23 66.25 66.01 66.07 16.2K
13:50 66.03 66.03 65.36 65.44 37.0K
13:55 65.42 65.66 65.01 65.52 36.9K
14:00 65.50 65.57 65.23 65.40 22.8K
14:05 65.27 65.27 65.00 65.00 33.8K
14:10 65.10 65.25 64.91 65.20 35.8K
14:15 65.20 65.20 64.61 64.80 35.9K
14:20 64.85 65.11 64.81 65.11 25.6K
14:25 65.14 65.68 65.14 65.68 31.9K
14:30 65.68 65.95 65.66 65.83 33.2K
14:35 65.75 65.80 65.30 65.30 18.4K
14:40 65.08 65.96 65.08 65.59 25.4K
14:45 65.58 65.90 65.40 65.42 26.2K
14:50 65.50 65.58 65.30 65.40 27.3K
14:55 65.39 65.50 65.20 65.45 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available