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 69.97 70.60 69.50 69.50 96.5K
09:35 69.55 70.24 69.41 69.87 53.7K
09:40 69.48 69.85 69.11 69.85 31.0K
09:45 69.65 69.83 69.25 69.47 53.0K
09:50 69.65 69.65 69.05 69.31 38.3K
09:55 69.50 69.98 69.45 69.68 55.3K
10:00 69.58 70.38 69.58 70.35 84.9K
10:05 70.34 70.34 69.50 69.50 62.3K
10:10 69.70 69.71 69.39 69.46 20.3K
10:15 69.36 69.36 69.20 69.26 33.9K
10:20 69.34 69.66 69.21 69.64 21.8K
10:25 69.65 69.89 69.52 69.52 24.1K
10:30 69.50 69.73 69.43 69.72 16.1K
10:35 69.72 70.26 69.72 69.93 21.0K
10:40 69.93 70.38 69.93 70.08 24.5K
10:45 70.09 70.86 70.09 70.79 48.8K
10:50 70.79 70.79 70.40 70.60 13.5K
10:55 70.60 70.60 70.10 70.35 20.9K
11:00 70.12 70.50 70.11 70.11 7.3K
11:05 70.11 71.50 70.10 71.13 51.6K
11:10 70.87 71.48 70.87 71.40 65.2K
11:15 71.11 71.33 70.89 70.91 34.7K
11:20 70.94 71.30 70.94 71.15 18.1K
11:25 71.10 71.26 70.90 71.06 55.7K
13:00 71.20 71.20 70.27 70.28 32.1K
13:05 70.28 70.76 70.28 70.75 4.4K
13:10 70.70 70.74 70.37 70.64 14.8K
13:15 70.46 70.60 70.28 70.39 15.2K
13:20 70.46 70.46 70.22 70.22 13.2K
13:25 70.28 70.28 70.13 70.14 12.9K
13:30 70.14 70.30 70.14 70.30 5.3K
13:35 70.30 70.45 70.30 70.44 8.3K
13:40 70.29 70.29 69.64 69.82 18.4K
13:45 69.82 69.82 69.50 69.51 15.2K
13:50 69.56 69.80 69.43 69.58 41.2K
13:55 69.59 69.80 69.58 69.80 19.1K
14:00 69.80 69.80 69.56 69.56 38.7K
14:05 69.56 69.76 69.50 69.76 11.1K
14:10 69.52 69.57 69.44 69.57 14.4K
14:15 69.74 69.74 69.45 69.59 14.3K
14:20 69.49 69.68 69.47 69.68 5.6K
14:25 69.68 69.82 69.68 69.82 3.1K
14:30 69.83 69.96 69.68 69.68 13.6K
14:35 69.68 69.77 69.62 69.76 9.9K
14:40 69.76 69.76 69.61 69.62 22.7K
14:45 69.62 69.76 69.61 69.62 18.9K
14:50 69.61 69.75 69.48 69.60 44.9K
14:55 69.60 69.76 69.48 69.66 13.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available