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 70.69 71.53 70.69 71.15 68.2K
09:35 71.14 71.98 71.13 71.82 73.5K
09:40 72.03 72.32 71.67 71.75 53.8K
09:45 71.63 71.80 71.53 71.53 16.9K
09:50 71.46 71.50 71.05 71.11 24.6K
09:55 71.12 71.85 71.12 71.42 25.1K
10:00 71.70 71.88 71.31 71.66 30.0K
10:05 71.65 71.77 71.27 71.63 18.3K
10:10 71.42 71.70 71.34 71.49 13.3K
10:15 71.60 71.62 71.49 71.59 4.0K
10:20 71.54 71.73 71.22 71.39 21.9K
10:25 71.44 71.58 70.88 70.94 61.4K
10:30 70.90 70.96 70.48 70.48 23.5K
10:35 70.29 70.97 70.29 70.97 14.8K
10:40 70.97 71.05 70.74 71.05 17.8K
10:45 70.93 71.07 70.86 70.95 3.9K
10:50 71.03 71.14 70.88 71.10 13.1K
10:55 71.08 71.14 71.01 71.01 5.1K
11:00 71.00 71.09 70.90 71.09 3.0K
11:05 71.13 71.13 70.84 70.94 12.9K
11:10 70.85 70.93 70.61 70.61 8.3K
11:15 70.64 70.64 70.50 70.62 4.6K
11:20 70.58 70.93 70.58 70.93 4.1K
11:25 70.93 70.99 70.76 70.77 8.5K
13:00 70.69 70.80 70.58 70.69 6.5K
13:05 70.69 70.70 70.59 70.70 5.6K
13:10 70.71 70.74 70.50 70.50 9.3K
13:15 70.55 70.58 70.50 70.58 4.4K
13:20 70.56 70.56 70.40 70.40 1.9K
13:25 70.40 70.40 70.25 70.32 50.9K
13:30 70.21 70.23 70.19 70.20 7.0K
13:35 70.17 70.29 70.11 70.29 10.3K
13:40 70.33 70.79 70.33 70.74 18.8K
13:45 70.61 70.73 70.34 70.65 4.9K
13:50 70.74 70.96 70.37 70.44 12.7K
13:55 70.49 70.52 70.47 70.52 2.4K
14:00 70.52 70.70 70.51 70.57 9.7K
14:05 70.57 70.57 70.31 70.31 24.8K
14:10 70.28 70.28 70.04 70.19 6.5K
14:15 70.20 70.48 70.19 70.48 8.3K
14:20 70.48 70.69 70.30 70.57 15.2K
14:25 70.46 70.47 70.37 70.40 5.0K
14:30 70.40 70.46 70.22 70.22 5.4K
14:35 70.23 70.41 70.23 70.38 4.8K
14:40 70.28 70.44 70.19 70.22 25.1K
14:45 70.15 70.15 69.68 69.70 58.1K
14:50 69.82 69.94 69.69 69.69 39.7K
14:55 69.70 70.09 69.67 69.80 33.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available