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 62.25 62.70 62.00 62.38 83.4K
09:35 62.07 62.96 61.85 62.96 105.7K
09:40 62.98 64.18 62.97 64.15 206.9K
09:45 64.05 64.49 63.12 63.91 193.6K
09:50 63.91 64.06 63.60 63.82 43.9K
09:55 64.24 65.00 63.97 65.00 145.6K
10:00 64.99 65.16 64.08 64.31 87.1K
10:05 64.30 64.52 63.80 64.03 45.2K
10:10 64.05 64.21 63.87 64.21 24.9K
10:15 64.25 64.53 64.25 64.43 32.8K
10:20 64.50 64.88 64.30 64.88 31.4K
10:25 64.90 65.98 64.88 65.96 171.8K
10:30 65.95 65.98 65.20 65.35 112.2K
10:35 65.37 66.01 65.37 66.01 125.1K
10:40 66.05 66.83 66.01 66.60 123.5K
10:45 66.49 67.50 66.49 66.97 99.7K
10:50 67.00 68.13 67.00 67.62 140.6K
10:55 67.38 67.38 66.53 67.20 74.7K
11:00 66.88 67.28 66.70 67.28 70.5K
11:05 67.30 67.30 66.81 67.20 45.8K
11:10 67.00 67.14 65.99 66.00 69.5K
11:15 65.99 66.31 65.99 66.08 11.5K
11:20 66.11 66.24 66.09 66.09 25.9K
11:25 66.18 66.18 65.39 65.43 31.1K
13:00 65.43 65.63 65.20 65.37 30.9K
13:05 65.33 65.38 64.66 65.20 68.8K
13:10 64.79 65.00 64.79 64.99 23.0K
13:15 64.90 64.99 64.66 64.68 36.9K
13:20 64.67 65.01 64.67 64.80 40.7K
13:25 64.77 64.77 64.68 64.71 15.1K
13:30 64.72 64.72 64.68 64.72 19.5K
13:35 64.72 64.77 64.72 64.77 6.9K
13:40 64.77 64.80 64.74 64.80 12.2K
13:45 64.80 64.99 64.77 64.99 27.5K
13:50 65.00 65.49 64.82 65.02 45.3K
13:55 65.02 65.33 64.82 64.82 29.2K
14:00 64.82 65.40 64.82 65.33 23.7K
14:05 65.33 65.68 65.09 65.10 22.9K
14:10 65.28 65.28 65.00 65.00 4.8K
14:15 65.00 65.03 64.90 64.93 12.1K
14:20 64.93 64.93 64.76 64.76 10.4K
14:25 64.75 64.91 64.61 64.86 19.3K
14:30 64.86 64.99 64.86 64.89 17.4K
14:35 64.89 64.89 64.66 64.72 10.5K
14:40 64.70 64.88 64.51 64.88 77.7K
14:45 64.70 64.70 64.60 64.67 29.1K
14:50 64.98 64.99 64.65 64.88 56.7K
14:55 64.88 64.98 64.88 64.89 12.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available