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 70.70 71.56 70.00 70.21 71.6K
09:35 70.37 71.16 70.30 71.00 62.8K
09:40 71.36 71.36 70.80 71.22 28.3K
09:45 71.00 71.00 70.02 70.43 129.9K
09:50 70.60 71.17 70.19 70.82 41.7K
09:55 71.19 72.00 71.00 71.52 33.8K
10:00 71.58 72.19 71.58 71.61 52.1K
10:05 71.82 71.94 71.61 71.63 21.9K
10:10 71.92 71.93 71.02 71.18 52.4K
10:15 71.55 71.83 71.18 71.32 23.1K
10:20 71.24 71.64 71.05 71.05 33.6K
10:25 71.13 71.57 71.07 71.36 9.6K
10:30 71.39 71.68 71.32 71.68 13.3K
10:35 71.68 71.90 71.35 71.69 7.5K
10:40 71.69 72.17 71.69 72.17 10.8K
10:45 72.17 72.66 71.93 72.64 19.1K
10:50 72.65 72.82 72.12 72.35 86.5K
10:55 72.37 72.48 72.22 72.31 18.2K
11:00 72.29 72.29 72.00 72.05 8.2K
11:05 72.05 72.05 71.83 72.04 29.2K
11:10 71.99 72.10 71.99 72.10 2.6K
11:15 72.11 72.11 71.80 71.97 21.2K
11:20 71.71 71.92 71.71 71.71 4.0K
11:25 71.71 71.79 71.40 71.79 6.5K
13:00 71.78 71.80 71.53 71.53 2.7K
13:05 71.51 71.57 71.40 71.56 5.5K
13:10 71.58 71.83 71.57 71.83 4.9K
13:15 71.54 71.60 71.50 71.53 6.9K
13:20 71.58 71.58 71.32 71.50 7.3K
13:25 71.40 71.50 70.83 70.99 23.4K
13:30 70.98 71.10 70.90 71.00 12.0K
13:35 70.99 71.08 70.90 71.08 4.0K
13:40 71.07 71.31 71.07 71.31 1.8K
13:45 71.28 71.28 70.90 71.05 14.2K
13:50 71.10 71.43 70.90 71.32 14.7K
13:55 71.20 71.20 70.90 71.11 3.2K
14:00 71.11 71.11 70.87 70.87 4.2K
14:05 70.89 71.20 70.89 71.17 18.4K
14:10 71.08 71.11 70.90 70.90 4.0K
14:15 71.00 71.23 70.90 70.90 19.5K
14:20 70.89 70.99 70.89 70.98 13.5K
14:25 70.98 71.03 70.90 70.90 5.0K
14:30 71.03 71.03 70.91 70.91 9.7K
14:35 70.95 71.04 70.80 70.84 12.2K
14:40 70.80 70.80 70.66 70.66 12.7K
14:45 70.76 70.79 70.29 70.68 27.2K
14:50 70.68 70.69 70.46 70.46 19.8K
14:55 70.61 70.69 70.46 70.69 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available