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 70.20 71.78 69.64 71.62 143.5K
09:35 71.49 72.38 71.48 72.33 111.3K
09:40 72.33 73.20 72.13 72.42 92.9K
09:45 72.30 73.44 72.30 72.92 74.7K
09:50 72.94 73.65 72.94 73.64 89.5K
09:55 73.50 73.59 72.51 72.51 60.7K
10:00 72.87 73.40 72.87 73.24 77.1K
10:05 73.20 73.30 72.55 72.60 53.1K
10:10 72.95 73.20 72.72 72.77 22.8K
10:15 72.77 73.13 72.66 73.12 29.7K
10:20 73.00 73.00 72.60 72.82 33.7K
10:25 72.83 73.20 72.83 72.85 33.6K
10:30 72.85 73.18 72.70 73.18 25.4K
10:35 73.18 73.19 72.82 72.82 27.2K
10:40 72.94 72.96 72.73 72.73 23.1K
10:45 72.94 73.00 72.80 73.00 11.6K
10:50 73.00 73.37 72.95 73.33 61.6K
10:55 73.35 73.36 73.16 73.17 15.4K
11:00 73.16 73.18 72.72 72.75 29.5K
11:05 72.75 72.80 72.61 72.80 19.7K
11:10 72.88 73.24 72.80 73.19 16.3K
11:15 73.17 73.48 73.10 73.46 94.5K
11:20 73.45 73.45 73.16 73.16 39.4K
11:25 73.19 73.20 72.90 72.99 43.8K
13:00 72.98 73.41 72.97 73.02 27.7K
13:05 73.02 73.29 73.00 73.15 21.6K
13:10 73.15 73.25 72.98 73.24 38.5K
13:15 73.24 73.24 73.00 73.10 11.6K
13:20 73.03 73.03 72.41 72.60 61.6K
13:25 72.60 72.80 72.52 72.80 24.2K
13:30 72.80 72.90 72.70 72.90 30.2K
13:35 72.83 72.89 72.46 72.46 27.8K
13:40 72.46 72.57 72.24 72.42 47.5K
13:45 72.41 72.48 72.34 72.47 22.8K
13:50 72.47 72.50 72.42 72.44 19.6K
13:55 72.43 72.44 72.38 72.39 16.5K
14:00 72.40 72.40 72.02 72.25 71.5K
14:05 72.25 72.25 71.88 71.88 51.3K
14:10 71.88 71.91 71.20 71.20 78.1K
14:15 71.25 71.45 71.15 71.40 68.3K
14:20 71.40 71.40 70.80 71.16 84.4K
14:25 71.16 71.34 70.98 70.98 45.7K
14:30 70.98 71.65 70.97 71.65 35.3K
14:35 71.70 71.95 71.52 71.71 35.9K
14:40 71.71 71.88 71.64 71.85 29.1K
14:45 71.85 71.90 71.64 71.82 25.2K
14:50 71.83 71.90 71.74 71.90 45.6K
14:55 71.86 71.99 71.69 71.99 21.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available