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 78.35 78.62 78.09 78.51 48.7K
09:35 78.38 78.87 78.00 78.87 37.4K
09:40 78.75 78.75 78.41 78.41 20.9K
09:45 78.33 78.33 77.50 77.74 30.9K
09:50 77.74 77.93 77.50 77.91 33.1K
09:55 77.90 77.90 77.39 77.50 24.1K
10:00 77.39 77.88 77.28 77.63 39.8K
10:05 77.75 78.68 77.75 78.68 54.9K
10:10 78.34 78.58 78.12 78.54 41.3K
10:15 78.54 80.10 78.53 79.88 96.3K
10:20 80.00 80.70 79.79 79.79 152.7K
10:25 80.06 80.19 79.52 80.19 41.5K
10:30 80.19 80.60 79.80 80.10 63.9K
10:35 79.84 79.88 79.40 79.87 16.5K
10:40 80.00 80.28 79.85 80.01 16.9K
10:45 79.80 80.28 79.75 80.28 14.4K
10:50 80.30 80.68 79.72 79.81 60.6K
10:55 79.98 80.38 79.66 80.38 14.2K
11:00 79.97 80.06 79.85 79.85 6.9K
11:05 79.85 79.85 79.50 79.83 10.4K
11:10 79.81 80.05 79.65 79.74 6.6K
11:15 79.74 80.00 79.65 79.65 12.5K
11:20 79.60 79.60 79.57 79.60 2.8K
11:25 79.69 79.74 79.36 79.36 40.0K
13:00 79.50 79.50 79.12 79.12 30.2K
13:05 79.08 79.28 79.05 79.10 16.7K
13:10 79.12 80.45 79.11 80.06 52.7K
13:15 80.06 80.06 79.82 79.83 8.5K
13:20 79.68 79.73 79.52 79.56 9.0K
13:25 79.52 79.56 79.43 79.55 11.6K
13:30 79.55 79.55 79.38 79.49 2.6K
13:35 79.36 79.45 79.33 79.34 14.0K
13:40 79.32 79.33 79.27 79.33 11.2K
13:45 79.30 79.31 79.13 79.21 14.8K
13:50 79.21 79.35 79.12 79.21 8.3K
13:55 79.21 79.41 79.20 79.20 2.8K
14:00 79.15 79.19 79.04 79.19 18.8K
14:05 79.17 79.17 79.14 79.14 1.1K
14:10 79.12 79.12 79.09 79.09 2.8K
14:15 79.10 79.10 78.78 78.78 31.7K
14:20 78.86 78.94 78.78 78.81 6.5K
14:25 78.81 78.90 78.38 78.65 8.5K
14:30 78.72 79.02 78.69 78.73 8.3K
14:35 78.68 79.00 78.40 78.40 14.4K
14:40 78.42 78.42 78.31 78.34 25.4K
14:45 78.40 78.87 78.31 78.31 22.8K
14:50 78.31 78.57 78.29 78.39 48.7K
14:55 78.39 78.90 78.39 78.80 23.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available