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 68.38 68.49 67.00 67.31 125.4K
09:35 67.44 68.97 67.27 68.97 88.5K
09:40 69.00 69.20 68.20 69.20 67.3K
09:45 69.00 69.37 68.61 69.07 57.9K
09:50 69.07 69.42 69.00 69.07 69.2K
09:55 69.12 70.55 69.12 69.82 171.7K
10:00 69.81 69.81 69.45 69.46 58.3K
10:05 69.74 70.50 69.59 70.38 33.7K
10:10 70.35 70.70 70.00 70.01 82.1K
10:15 70.02 70.38 70.02 70.30 32.5K
10:20 70.30 70.30 69.65 69.65 38.1K
10:25 69.71 70.48 69.45 70.23 40.6K
10:30 70.21 70.21 69.40 69.43 29.6K
10:35 69.43 69.43 69.29 69.29 29.2K
10:40 69.28 69.29 69.13 69.24 25.2K
10:45 69.18 69.27 68.75 69.23 37.3K
10:50 69.16 69.16 68.70 68.87 34.7K
10:55 68.80 69.00 68.71 68.97 21.4K
11:00 68.97 69.29 68.97 68.97 9.9K
11:05 68.97 69.49 68.88 69.48 8.1K
11:10 69.47 69.47 69.04 69.05 38.3K
11:15 69.27 69.32 68.88 68.96 24.6K
11:20 68.96 68.98 68.96 68.96 5.2K
11:25 68.98 68.98 68.28 68.28 42.2K
13:00 68.28 68.44 68.12 68.12 31.5K
13:05 68.00 68.12 67.82 67.91 30.4K
13:10 67.98 68.12 67.83 67.99 15.5K
13:15 67.99 68.13 67.91 68.00 12.9K
13:20 67.96 68.36 67.96 67.96 22.0K
13:25 67.96 68.35 67.95 68.19 18.2K
13:30 68.04 68.04 67.84 67.97 20.0K
13:35 67.89 67.90 67.86 67.88 13.1K
13:40 67.88 67.88 67.52 67.79 58.1K
13:45 67.79 67.79 67.52 67.53 17.1K
13:50 67.52 67.60 67.49 67.60 49.9K
13:55 67.49 67.61 67.11 67.18 27.1K
14:00 67.18 67.18 66.70 67.03 63.6K
14:05 67.03 67.11 66.77 66.77 31.9K
14:10 66.77 66.91 66.70 66.88 25.3K
14:15 66.88 67.39 66.88 67.39 26.0K
14:20 67.38 67.56 67.17 67.30 12.9K
14:25 67.31 67.31 67.01 67.01 18.5K
14:30 67.01 67.28 67.01 67.17 10.4K
14:35 67.17 67.21 67.10 67.13 26.1K
14:40 67.13 67.48 67.12 67.48 31.2K
14:45 67.48 67.48 67.02 67.03 30.0K
14:50 67.02 67.15 66.86 66.87 43.0K
14:55 66.87 67.14 66.87 66.91 42.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available