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 70.65 71.53 70.21 71.51 56.0K
09:35 71.52 71.77 71.25 71.59 41.1K
09:40 71.59 72.45 71.59 72.07 81.9K
09:45 72.07 72.46 72.07 72.19 71.4K
09:50 72.31 72.98 72.29 72.46 71.3K
09:55 72.46 72.88 72.30 72.64 56.2K
10:00 72.64 73.08 72.44 72.70 99.0K
10:05 72.79 73.39 72.79 73.37 80.5K
10:10 73.28 73.28 73.00 73.20 65.1K
10:15 73.28 73.28 72.84 72.85 29.1K
10:20 72.97 73.14 72.73 72.73 27.9K
10:25 72.74 72.83 72.58 72.58 17.1K
10:30 72.55 72.55 72.19 72.29 35.4K
10:35 72.35 72.35 72.21 72.21 7.6K
10:40 72.19 72.34 72.19 72.30 6.7K
10:45 72.18 72.27 72.18 72.27 9.1K
10:50 72.27 72.59 72.20 72.49 5.5K
10:55 72.49 72.63 72.32 72.59 5.4K
11:00 72.33 72.50 72.33 72.34 15.6K
11:05 72.44 72.62 72.44 72.60 12.8K
11:10 72.55 72.55 72.28 72.28 6.5K
11:15 72.28 72.28 72.16 72.16 6.8K
11:20 72.18 72.55 72.18 72.40 13.4K
11:25 72.41 72.41 72.24 72.38 6.1K
13:00 72.45 73.00 72.45 72.67 53.1K
13:05 72.59 72.80 72.59 72.78 7.6K
13:10 72.78 72.95 72.60 72.61 24.7K
13:15 72.59 72.83 72.51 72.67 9.2K
13:20 72.58 72.70 72.42 72.42 9.7K
13:25 72.41 72.41 72.28 72.35 26.5K
13:30 72.35 72.55 72.24 72.35 15.2K
13:35 72.30 72.30 72.11 72.11 11.3K
13:40 72.11 72.16 72.11 72.11 6.8K
13:45 72.11 72.15 72.01 72.10 8.3K
13:50 72.06 72.17 71.86 71.86 12.6K
13:55 71.86 72.05 71.59 72.05 51.1K
14:00 72.08 72.43 72.08 72.26 17.0K
14:05 72.22 72.22 71.94 72.18 9.9K
14:10 72.04 72.20 72.04 72.20 7.6K
14:15 72.05 72.05 71.90 71.92 2.6K
14:20 71.92 72.00 71.72 71.96 6.3K
14:25 71.73 71.95 71.59 71.59 13.9K
14:30 71.59 71.74 71.50 71.62 15.5K
14:35 71.62 71.83 71.60 71.83 8.3K
14:40 71.79 71.79 71.51 71.73 19.3K
14:45 71.61 71.65 71.40 71.61 12.6K
14:50 71.60 71.70 71.50 71.58 11.7K
14:55 71.66 71.94 71.59 71.71 11.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available