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 66.20 68.30 65.81 68.27 269.5K
09:35 68.17 71.11 68.00 70.16 366.7K
09:40 70.11 70.12 69.17 69.30 146.1K
09:45 69.22 69.69 68.88 69.01 106.5K
09:50 69.01 69.43 68.51 69.35 85.8K
09:55 69.15 69.88 68.91 68.91 71.5K
10:00 69.25 69.50 68.50 68.50 48.5K
10:05 68.50 68.60 68.00 68.00 54.1K
10:10 68.03 68.18 67.63 67.82 50.4K
10:15 67.84 68.17 67.72 68.17 51.1K
10:20 68.16 68.59 67.95 68.10 63.5K
10:25 68.35 68.78 68.13 68.32 30.0K
10:30 68.31 68.51 68.04 68.04 22.4K
10:35 67.96 68.35 67.70 67.89 51.6K
10:40 67.89 68.00 67.17 67.20 31.9K
10:45 67.17 67.49 67.09 67.46 48.0K
10:50 67.45 68.00 67.35 68.00 22.8K
10:55 67.99 68.41 67.72 68.20 6.9K
11:00 68.33 69.50 68.15 69.13 49.3K
11:05 69.51 71.13 69.50 71.13 307.8K
11:10 71.88 71.99 70.50 70.50 288.8K
11:15 70.20 71.22 70.00 70.60 129.0K
11:20 70.60 71.20 70.25 70.25 74.5K
11:25 70.24 70.64 69.74 70.02 50.8K
13:00 70.08 70.44 69.36 69.36 67.8K
13:05 69.50 69.61 68.81 69.00 30.7K
13:10 69.00 69.90 69.00 69.90 26.9K
13:15 69.81 70.41 69.81 70.35 52.1K
13:20 70.18 70.34 70.17 70.17 10.4K
13:25 70.10 70.35 70.07 70.29 20.4K
13:30 70.18 70.18 69.70 69.70 13.7K
13:35 69.70 69.70 69.01 69.70 22.4K
13:40 69.67 69.85 69.21 69.21 17.6K
13:45 69.42 69.67 69.42 69.59 5.1K
13:50 69.67 69.70 69.53 69.53 8.2K
13:55 69.53 69.53 69.21 69.30 13.3K
14:00 69.30 69.58 69.21 69.57 22.2K
14:05 69.57 69.58 69.47 69.58 25.2K
14:10 69.58 69.70 69.58 69.65 13.8K
14:15 69.63 69.65 69.59 69.59 16.4K
14:20 69.56 69.56 69.24 69.56 30.7K
14:25 69.59 69.78 69.58 69.61 15.8K
14:30 69.60 69.75 69.59 69.65 15.2K
14:35 69.65 69.85 69.65 69.75 19.4K
14:40 69.80 70.30 69.75 69.76 64.6K
14:45 69.70 69.88 69.69 69.80 63.7K
14:50 69.81 69.84 69.61 69.69 76.6K
14:55 69.69 69.70 69.67 69.68 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available