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 72.88 72.88 72.00 72.02 156.8K
09:35 71.80 72.72 71.42 72.20 116.0K
09:40 71.99 72.74 71.99 72.74 68.4K
09:45 72.75 74.08 72.54 74.08 139.4K
09:50 74.50 74.50 73.45 73.79 149.1K
09:55 73.63 73.80 73.28 73.80 75.4K
10:00 73.78 73.88 73.38 73.80 33.1K
10:05 73.74 73.74 73.02 73.02 80.8K
10:10 73.00 73.01 72.56 72.77 45.3K
10:15 72.60 73.10 72.55 72.62 49.1K
10:20 72.88 72.88 72.65 72.65 42.1K
10:25 72.63 73.10 72.55 72.73 35.0K
10:30 72.86 72.87 72.19 72.19 44.3K
10:35 72.21 72.51 72.11 72.51 40.6K
10:40 72.51 73.01 72.24 72.99 28.7K
10:45 72.98 72.98 72.24 72.50 62.4K
10:50 72.57 72.99 72.57 72.70 17.5K
10:55 72.70 72.71 72.70 72.70 14.0K
11:00 72.66 72.77 72.60 72.68 35.8K
11:05 72.70 73.70 72.63 73.38 49.5K
11:10 73.40 73.41 72.95 73.38 23.3K
11:15 73.34 73.38 73.08 73.23 11.1K
11:20 73.08 73.38 73.01 73.18 38.8K
11:25 73.18 73.18 72.96 72.96 20.1K
13:00 72.88 72.98 72.62 72.98 42.7K
13:05 72.93 72.93 72.51 72.60 30.2K
13:10 72.60 72.65 72.41 72.41 26.3K
13:15 72.41 72.49 72.04 72.22 40.5K
13:20 72.09 72.35 72.09 72.09 37.9K
13:25 72.11 72.47 71.63 71.63 60.8K
13:30 71.50 71.68 71.00 71.19 116.3K
13:35 71.29 71.56 71.03 71.38 62.4K
13:40 71.31 71.31 70.77 70.98 57.0K
13:45 70.99 71.06 70.45 70.45 74.0K
13:50 70.40 70.53 70.30 70.51 57.7K
13:55 70.50 70.51 70.00 70.00 93.3K
14:00 70.02 70.39 69.90 69.91 121.0K
14:05 69.98 69.98 69.78 69.79 68.6K
14:10 69.78 69.98 69.11 69.27 115.2K
14:15 69.27 69.47 69.03 69.03 57.0K
14:20 69.02 69.03 68.64 69.00 88.6K
14:25 69.02 69.68 69.02 69.68 50.2K
14:30 69.80 69.80 69.44 69.52 26.6K
14:35 69.51 70.00 69.51 70.00 38.3K
14:40 70.27 70.27 69.90 70.24 30.3K
14:45 70.24 70.24 69.97 69.98 34.4K
14:50 69.99 70.18 69.90 69.90 79.3K
14:55 69.85 69.90 69.80 69.89 36.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available