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 73.69 73.69 72.50 72.85 49.6K
09:35 72.90 73.48 72.85 72.92 47.1K
09:40 72.90 72.90 72.21 72.60 35.0K
09:45 72.60 73.10 72.40 72.83 31.7K
09:50 72.95 73.00 72.66 72.70 39.6K
09:55 72.59 72.70 72.51 72.64 35.8K
10:00 72.83 73.05 72.12 72.12 42.4K
10:05 72.12 72.18 71.82 71.82 34.9K
10:10 71.82 72.10 71.81 72.05 13.4K
10:15 71.99 72.13 71.65 72.13 43.3K
10:20 72.13 72.15 71.78 71.99 13.2K
10:25 72.30 72.30 71.72 71.72 40.7K
10:30 71.63 72.21 71.61 72.21 29.0K
10:35 71.99 72.43 71.70 72.43 50.8K
10:40 72.55 72.55 72.25 72.33 17.7K
10:45 72.07 72.12 71.63 71.64 4.5K
10:50 71.68 71.90 71.52 71.87 10.1K
10:55 71.90 71.90 71.42 71.75 18.0K
11:00 71.49 71.63 71.22 71.56 23.9K
11:05 71.39 71.53 71.23 71.28 17.6K
11:10 71.29 71.60 71.29 71.29 10.4K
11:15 71.70 71.70 71.21 71.21 33.5K
11:20 71.21 71.21 71.01 71.02 16.9K
11:25 71.00 71.10 70.77 71.10 28.6K
13:00 71.01 71.08 70.84 71.00 19.5K
13:05 71.13 71.88 71.03 71.88 28.3K
13:10 71.82 71.82 71.58 71.77 13.6K
13:15 71.75 71.75 71.24 71.24 25.0K
13:20 71.48 71.53 71.13 71.37 18.7K
13:25 71.42 71.52 71.17 71.33 17.8K
13:30 71.35 71.80 71.35 71.55 23.2K
13:35 71.38 71.38 71.00 71.00 15.3K
13:40 71.00 71.00 70.64 70.70 37.3K
13:45 70.81 71.06 70.81 71.06 11.1K
13:50 71.09 71.14 70.70 70.73 13.1K
13:55 70.70 70.85 70.58 70.83 32.4K
14:00 70.73 70.73 70.54 70.70 16.1K
14:05 70.56 70.58 70.50 70.51 14.9K
14:10 70.42 70.59 70.38 70.38 6.3K
14:15 70.56 70.70 70.40 70.50 7.1K
14:20 70.50 71.03 70.38 70.93 36.9K
14:25 70.59 70.70 70.39 70.44 7.7K
14:30 70.44 70.77 70.39 70.40 13.0K
14:35 70.39 70.39 69.73 69.73 65.2K
14:40 69.86 69.91 69.58 69.89 38.5K
14:45 69.80 70.00 69.67 69.86 34.0K
14:50 69.95 70.50 69.67 70.26 43.2K
14:55 70.27 70.37 70.26 70.26 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available