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 66.55 67.97 66.14 67.13 96.4K
09:35 67.13 67.75 67.13 67.40 37.7K
09:40 67.50 69.33 67.23 69.18 170.2K
09:45 68.99 69.00 68.41 68.44 79.1K
09:50 68.44 70.70 68.44 70.70 357.7K
09:55 70.72 70.91 69.95 70.62 142.5K
10:00 70.62 70.62 69.84 70.02 75.9K
10:05 70.00 70.38 69.85 70.29 57.6K
10:10 70.15 70.29 69.80 69.98 31.7K
10:15 69.99 70.26 69.98 70.11 24.0K
10:20 70.05 70.18 69.89 69.96 32.1K
10:25 69.90 70.80 69.90 70.68 124.9K
10:30 70.57 70.60 70.26 70.34 19.5K
10:35 70.34 70.60 70.34 70.39 51.7K
10:40 70.39 70.85 70.28 70.84 73.2K
10:45 70.87 71.27 70.20 70.20 108.3K
10:50 70.20 70.40 70.00 70.39 23.5K
10:55 70.41 70.41 70.00 70.10 57.3K
11:00 70.10 70.10 69.60 69.76 41.2K
11:05 69.75 69.75 69.62 69.72 27.5K
11:10 69.63 69.89 69.63 69.86 12.3K
11:15 69.81 69.87 69.80 69.85 7.7K
11:20 69.81 69.88 69.80 69.80 1.9K
11:25 69.75 69.86 69.67 69.78 5.1K
13:00 70.20 71.25 70.15 71.00 101.7K
13:05 71.07 71.19 70.47 70.47 39.0K
13:10 70.47 70.80 69.99 70.69 19.1K
13:15 70.69 71.27 70.56 71.27 59.1K
13:20 71.27 71.30 70.50 70.59 60.3K
13:25 70.58 70.74 70.50 70.50 25.5K
13:30 70.50 70.50 70.15 70.39 21.8K
13:35 70.45 70.45 70.24 70.24 16.8K
13:40 70.20 70.20 69.92 70.04 12.0K
13:45 69.96 70.00 69.91 70.00 17.5K
13:50 70.12 70.13 70.01 70.06 11.6K
13:55 70.06 70.28 69.99 69.99 9.5K
14:00 70.02 70.56 70.02 70.52 14.2K
14:05 70.27 70.50 70.27 70.36 6.8K
14:10 70.36 70.41 70.36 70.36 8.6K
14:15 70.36 70.40 70.32 70.32 11.7K
14:20 70.36 70.36 70.06 70.35 37.7K
14:25 70.25 70.47 70.23 70.47 10.3K
14:30 70.39 70.53 70.36 70.53 38.2K
14:35 70.49 70.53 70.46 70.46 12.2K
14:40 70.46 70.52 70.44 70.48 27.2K
14:45 70.48 70.52 70.38 70.38 46.4K
14:50 70.36 70.40 70.13 70.40 38.2K
14:55 70.40 70.49 70.31 70.47 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available