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 65.55 67.41 65.55 67.13 96.9K
09:35 67.13 67.94 67.13 67.87 88.9K
09:40 67.99 68.20 67.59 67.61 80.1K
09:45 67.68 67.70 67.10 67.34 23.9K
09:50 67.51 67.89 67.19 67.89 43.6K
09:55 67.89 67.89 67.22 67.78 42.3K
10:00 67.88 68.80 67.77 68.80 150.5K
10:05 68.69 68.80 68.00 68.54 72.6K
10:10 68.55 69.46 68.00 69.14 141.2K
10:15 69.15 69.36 68.51 68.56 65.2K
10:20 68.57 68.80 68.07 68.10 31.5K
10:25 68.15 68.28 68.09 68.28 13.2K
10:30 68.39 68.50 68.32 68.33 7.9K
10:35 68.33 68.50 68.30 68.45 18.4K
10:40 68.28 68.30 68.12 68.12 12.7K
10:45 68.11 68.50 68.10 68.49 20.5K
10:50 68.43 68.48 68.37 68.46 2.9K
10:55 68.47 68.51 68.40 68.51 62.4K
11:00 68.66 68.77 68.52 68.70 13.7K
11:05 68.72 69.25 68.72 69.11 30.2K
11:10 69.19 69.37 69.13 69.30 50.3K
11:15 69.30 69.38 69.20 69.38 36.1K
11:20 69.38 69.96 69.38 69.80 83.6K
11:25 69.79 70.50 69.79 70.22 115.2K
13:00 70.47 70.50 69.55 69.68 55.7K
13:05 69.67 70.00 69.49 69.70 28.1K
13:10 69.70 69.70 69.24 69.24 31.9K
13:15 69.24 69.40 69.11 69.18 37.6K
13:20 69.16 69.49 69.16 69.20 24.0K
13:25 69.20 69.49 69.14 69.40 30.3K
13:30 69.33 69.50 69.22 69.50 42.9K
13:35 69.50 69.52 69.26 69.39 24.5K
13:40 69.25 69.50 69.20 69.45 19.5K
13:45 69.46 69.46 69.09 69.09 24.4K
13:50 69.10 69.24 68.52 68.87 34.0K
13:55 68.98 68.99 68.59 68.69 27.6K
14:00 68.99 69.39 68.67 69.39 63.1K
14:05 69.39 69.47 69.09 69.30 17.8K
14:10 69.30 69.47 69.21 69.35 21.5K
14:15 69.47 69.73 69.47 69.70 21.3K
14:20 69.70 69.70 69.50 69.60 18.2K
14:25 69.61 69.62 69.30 69.50 28.7K
14:30 69.50 69.50 68.99 69.10 21.7K
14:35 69.11 69.11 68.89 69.05 11.0K
14:40 69.11 69.34 69.11 69.34 13.9K
14:45 69.26 69.47 68.80 69.25 33.7K
14:50 69.22 69.45 69.22 69.44 19.0K
14:55 69.44 69.65 69.43 69.65 18.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available