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 66.30 66.31 65.22 66.19 140.4K
09:35 66.30 67.73 66.30 67.30 166.5K
09:40 67.36 67.50 66.31 66.31 100.6K
09:45 66.30 66.82 66.26 66.66 100.6K
09:50 66.66 66.90 65.87 66.37 184.1K
09:55 66.37 67.25 66.30 67.17 58.4K
10:00 67.31 67.36 66.76 66.81 45.0K
10:05 66.81 66.90 66.50 66.50 38.2K
10:10 66.40 66.75 66.00 66.69 78.6K
10:15 66.64 66.80 66.37 66.80 53.4K
10:20 66.98 67.30 66.98 67.30 20.6K
10:25 67.28 67.58 67.15 67.39 49.4K
10:30 67.39 67.39 66.71 66.74 29.4K
10:35 66.78 67.38 66.78 67.28 12.6K
10:40 67.28 67.41 67.06 67.19 23.2K
10:45 67.38 67.44 66.87 67.06 39.5K
10:50 67.23 67.80 67.11 67.80 38.2K
10:55 67.80 67.93 67.25 67.58 64.2K
11:00 67.58 67.69 67.49 67.49 19.1K
11:05 67.49 67.59 67.30 67.50 27.4K
11:10 67.50 67.64 67.24 67.33 9.4K
11:15 67.33 67.61 67.28 67.60 16.4K
11:20 67.61 67.78 67.49 67.77 28.8K
11:25 67.77 68.20 67.69 68.11 26.8K
13:00 68.01 68.50 67.75 68.44 53.3K
13:05 68.48 68.48 67.80 68.28 54.4K
13:10 68.28 69.21 68.10 69.20 85.5K
13:15 69.20 69.97 68.89 69.53 194.3K
13:20 69.54 69.83 69.11 69.13 59.4K
13:25 69.01 69.37 68.69 68.80 54.1K
13:30 68.80 68.99 68.74 68.83 20.2K
13:35 68.98 69.05 68.80 69.05 36.9K
13:40 69.02 69.09 68.50 68.51 32.8K
13:45 68.80 68.80 68.40 68.73 34.5K
13:50 68.57 68.75 68.53 68.53 19.6K
13:55 68.51 68.51 67.87 68.37 40.1K
14:00 68.08 68.36 68.00 68.00 16.6K
14:05 68.00 68.48 68.00 68.46 16.1K
14:10 68.50 68.68 68.21 68.39 26.5K
14:15 68.39 68.65 68.23 68.65 15.8K
14:20 68.68 69.40 68.68 69.00 59.8K
14:25 69.19 69.25 69.09 69.18 14.7K
14:30 69.10 69.16 69.00 69.00 18.8K
14:35 68.85 69.11 68.40 68.40 31.5K
14:40 68.48 68.84 68.48 68.79 10.2K
14:45 68.60 68.82 68.58 68.68 64.4K
14:50 68.69 68.81 68.63 68.70 25.4K
14:55 68.70 68.80 68.70 68.80 32.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available