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 78.52 79.79 78.49 79.25 74.5K
09:35 79.25 79.50 78.87 79.02 54.2K
09:40 79.01 79.30 78.80 79.30 79.1K
09:45 79.29 79.37 78.90 79.14 70.4K
09:50 78.95 78.98 78.34 78.34 74.8K
09:55 78.35 78.50 78.15 78.15 23.3K
10:00 78.18 78.22 77.50 77.52 81.5K
10:05 77.51 77.66 77.11 77.23 88.4K
10:10 77.00 77.20 76.80 76.81 53.8K
10:15 76.81 77.10 76.81 77.09 21.0K
10:20 77.09 77.40 77.09 77.39 8.7K
10:25 77.39 77.65 77.20 77.51 19.6K
10:30 77.65 77.65 77.25 77.50 21.4K
10:35 77.35 78.01 77.32 77.80 39.4K
10:40 77.80 78.26 77.80 78.13 48.8K
10:45 77.81 78.72 77.81 78.69 37.8K
10:50 78.69 78.96 78.37 78.52 20.7K
10:55 78.52 78.79 78.37 78.37 12.7K
11:00 78.55 78.89 78.45 78.85 40.6K
11:05 78.83 78.83 78.50 78.79 7.0K
11:10 78.70 78.73 78.47 78.73 11.1K
11:15 78.52 78.73 78.48 78.73 12.0K
11:20 78.73 78.76 78.53 78.74 4.8K
11:25 78.50 78.73 78.26 78.67 31.9K
13:00 78.66 80.38 78.62 80.09 122.3K
13:05 79.68 80.07 79.56 79.68 24.8K
13:10 79.69 80.45 79.69 80.28 36.3K
13:15 80.10 80.25 79.68 80.13 18.0K
13:20 80.10 80.10 79.59 79.90 18.4K
13:25 79.61 79.83 79.59 79.82 9.1K
13:30 79.61 79.80 79.32 79.32 25.0K
13:35 79.31 79.42 79.12 79.12 9.5K
13:40 79.12 79.36 79.05 79.11 8.9K
13:45 79.22 79.36 79.10 79.10 19.8K
13:50 79.10 79.36 79.10 79.15 9.3K
13:55 79.15 79.32 79.15 79.19 5.4K
14:00 79.20 79.29 79.07 79.07 6.2K
14:05 79.08 79.27 78.81 79.16 8.7K
14:10 79.18 79.18 78.88 78.88 7.4K
14:15 78.84 78.86 78.78 78.80 5.1K
14:20 78.86 78.86 78.40 78.40 16.5K
14:25 78.43 78.75 78.34 78.46 17.9K
14:30 78.40 78.69 78.40 78.45 13.8K
14:35 78.48 78.48 78.05 78.06 26.1K
14:40 78.01 78.22 77.88 78.07 17.0K
14:45 78.00 78.07 77.71 77.93 56.9K
14:50 77.93 78.32 77.93 78.32 9.4K
14:55 78.32 78.40 78.18 78.35 19.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available