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 78.81 78.81 77.31 77.75 65.9K
09:35 77.79 77.79 77.25 77.47 79.8K
09:40 77.47 77.54 77.00 77.15 66.8K
09:45 77.15 77.37 77.05 77.10 41.3K
09:50 77.43 77.85 77.27 77.83 29.4K
09:55 77.83 77.87 77.51 77.61 18.2K
10:00 77.61 77.63 77.30 77.31 18.4K
10:05 77.26 77.50 77.11 77.44 18.0K
10:10 77.62 77.70 77.36 77.51 33.4K
10:15 77.45 78.40 77.45 78.21 65.1K
10:20 78.01 78.58 77.88 78.38 14.3K
10:25 78.39 78.39 78.00 78.21 32.5K
10:30 78.11 78.81 78.11 78.69 31.4K
10:35 78.45 78.55 78.27 78.27 19.5K
10:40 78.59 78.59 78.28 78.44 22.3K
10:45 78.44 78.44 78.10 78.28 9.8K
10:50 78.57 78.57 78.23 78.28 13.5K
10:55 78.11 78.27 78.01 78.08 24.1K
11:00 78.23 78.42 78.17 78.41 9.8K
11:05 78.40 78.68 78.33 78.57 22.3K
11:10 78.47 78.58 78.20 78.20 22.8K
11:15 78.08 78.26 78.01 78.26 8.9K
11:20 78.15 78.26 78.14 78.26 2.5K
11:25 78.20 78.68 78.11 78.68 16.3K
13:00 78.63 78.64 78.07 78.29 14.5K
13:05 78.35 78.55 78.17 78.28 30.6K
13:10 78.24 78.42 78.18 78.18 25.7K
13:15 78.19 78.19 78.09 78.09 9.7K
13:20 78.09 78.09 77.80 77.91 23.9K
13:25 78.03 78.06 77.80 78.06 14.8K
13:30 78.06 78.49 78.06 78.25 13.3K
13:35 78.21 78.37 78.19 78.37 7.7K
13:40 78.37 78.42 78.23 78.29 10.2K
13:45 78.37 78.37 78.20 78.20 11.1K
13:50 78.20 78.36 78.00 78.27 7.0K
13:55 78.16 78.27 78.16 78.21 12.1K
14:00 78.20 78.73 78.20 78.72 60.5K
14:05 78.68 78.80 78.68 78.80 25.9K
14:10 78.70 78.78 78.64 78.67 15.6K
14:15 78.70 78.73 78.41 78.60 6.3K
14:20 78.55 78.59 78.41 78.59 4.9K
14:25 78.45 78.59 78.42 78.58 3.9K
14:30 78.44 78.72 78.44 78.72 9.6K
14:35 78.72 78.72 78.56 78.58 14.1K
14:40 78.58 78.71 78.42 78.53 22.7K
14:45 78.52 78.68 78.52 78.65 24.3K
14:50 78.60 78.74 78.60 78.70 21.5K
14:55 78.70 78.72 78.60 78.69 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available