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 63.20 64.40 62.21 64.02 102.5K
09:35 63.93 64.48 63.20 64.48 107.5K
09:40 64.48 65.80 64.16 65.50 269.0K
09:45 65.53 65.53 64.46 65.29 109.5K
09:50 65.28 65.28 64.51 64.51 35.1K
09:55 64.50 64.79 64.00 64.34 53.7K
10:00 64.07 64.58 64.00 64.58 23.9K
10:05 64.75 64.75 64.27 64.32 32.0K
10:10 64.58 65.00 64.31 65.00 26.7K
10:15 65.00 65.30 64.70 65.30 79.1K
10:20 65.37 65.80 65.35 65.38 133.7K
10:25 65.38 65.38 64.50 64.90 42.1K
10:30 64.71 64.80 64.50 64.59 17.9K
10:35 64.59 65.30 64.58 65.22 38.0K
10:40 65.28 65.36 65.05 65.05 12.3K
10:45 65.00 65.83 64.98 65.82 48.9K
10:50 65.83 65.90 65.60 65.65 61.8K
10:55 65.92 66.30 65.47 65.47 83.7K
11:00 65.46 65.60 65.42 65.45 14.3K
11:05 65.45 65.99 65.45 65.94 10.1K
11:10 65.60 65.68 65.60 65.68 9.9K
11:15 65.85 65.94 65.82 65.88 21.6K
11:20 65.88 65.97 65.88 65.97 18.6K
11:25 65.96 66.98 65.96 66.98 107.1K
13:00 67.00 67.18 66.21 66.21 112.6K
13:05 66.21 66.59 66.10 66.11 26.7K
13:10 66.09 66.97 65.90 66.70 81.2K
13:15 66.70 66.96 66.11 66.96 31.8K
13:20 66.88 66.95 66.34 66.95 28.3K
13:25 66.96 67.49 66.96 67.30 55.5K
13:30 67.19 67.30 67.02 67.11 17.0K
13:35 67.20 67.30 66.84 66.88 36.5K
13:40 66.99 66.99 66.47 66.47 24.3K
13:45 66.47 66.48 66.00 66.38 41.5K
13:50 66.39 66.39 66.13 66.20 20.3K
13:55 66.20 66.38 65.91 66.34 28.4K
14:00 66.33 66.39 66.04 66.31 16.0K
14:05 66.31 66.69 66.31 66.69 11.2K
14:10 66.70 66.80 66.50 66.50 21.2K
14:15 66.50 66.88 66.44 66.88 16.3K
14:20 66.88 66.96 66.51 66.80 17.8K
14:25 66.80 66.80 66.39 66.39 18.6K
14:30 66.39 66.39 66.13 66.20 13.3K
14:35 66.07 66.19 66.00 66.10 30.4K
14:40 66.10 66.19 66.04 66.04 19.5K
14:45 66.04 66.08 65.98 65.98 34.8K
14:50 65.99 66.08 65.97 65.98 36.2K
14:55 65.98 66.43 65.97 66.00 46.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available