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 65.80 66.66 65.50 65.96 102.0K
09:35 65.96 66.63 65.58 66.48 77.3K
09:40 66.51 67.49 66.30 66.76 64.4K
09:45 66.77 67.34 66.77 66.91 49.5K
09:50 66.91 67.01 66.29 66.50 37.0K
09:55 66.53 67.20 66.50 67.17 25.5K
10:00 67.00 67.32 66.88 67.20 23.9K
10:05 66.97 67.19 66.90 66.90 25.4K
10:10 66.93 67.19 66.64 67.19 30.5K
10:15 67.18 67.25 66.88 66.88 29.9K
10:20 67.10 67.10 66.36 66.48 29.2K
10:25 66.53 66.59 66.31 66.59 12.0K
10:30 66.66 67.00 66.44 66.56 13.1K
10:35 66.61 66.79 66.56 66.75 7.4K
10:40 66.60 66.80 66.38 66.60 20.5K
10:45 66.82 67.18 66.65 67.14 23.0K
10:50 67.00 67.78 67.00 67.41 39.9K
10:55 67.40 67.58 67.21 67.21 17.1K
11:00 67.24 67.58 67.24 67.46 17.9K
11:05 67.31 67.31 67.21 67.21 19.2K
11:10 67.16 67.35 67.16 67.32 8.5K
11:15 67.32 67.68 67.32 67.67 38.3K
11:20 67.59 67.64 67.17 67.21 18.5K
11:25 67.26 67.35 67.12 67.12 11.8K
13:00 67.07 67.24 66.95 66.97 31.5K
13:05 66.97 67.14 66.87 66.93 21.6K
13:10 67.05 67.17 66.92 67.17 12.3K
13:15 67.17 67.32 67.13 67.32 12.5K
13:20 67.16 67.28 67.15 67.28 10.6K
13:25 67.21 67.22 66.93 67.01 23.2K
13:30 66.99 67.20 66.87 67.07 24.4K
13:35 67.21 67.22 66.90 67.02 9.6K
13:40 67.23 67.28 67.11 67.17 5.8K
13:45 67.17 67.37 67.14 67.26 14.1K
13:50 67.22 67.28 67.10 67.19 12.3K
13:55 67.05 67.30 67.05 67.25 16.1K
14:00 67.30 67.53 67.30 67.53 4.7K
14:05 67.55 67.55 67.46 67.47 11.3K
14:10 67.48 67.55 67.31 67.31 19.8K
14:15 67.38 67.38 67.21 67.21 14.5K
14:20 67.13 67.13 66.86 66.87 19.1K
14:25 67.00 67.20 67.00 67.20 17.5K
14:30 67.20 67.37 67.20 67.23 22.4K
14:35 67.20 67.20 66.98 67.12 30.2K
14:40 66.93 67.12 66.89 66.99 40.6K
14:45 66.99 67.16 66.95 67.16 31.5K
14:50 67.11 67.21 67.11 67.20 15.7K
14:55 67.20 67.38 67.17 67.38 37.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available