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 69.63 70.35 69.34 70.33 92.0K
09:35 70.34 70.86 70.14 70.44 58.8K
09:40 70.43 70.80 70.14 70.48 16.9K
09:45 70.41 70.75 70.18 70.58 18.2K
09:50 70.58 70.70 70.24 70.60 21.2K
09:55 70.60 70.74 70.14 70.60 52.2K
10:00 70.60 70.80 70.43 70.71 20.1K
10:05 70.58 70.68 70.33 70.37 18.3K
10:10 70.54 70.68 70.41 70.45 16.5K
10:15 70.59 71.38 70.42 71.38 44.6K
10:20 71.38 71.38 70.99 71.17 39.0K
10:25 71.26 71.39 71.01 71.01 32.4K
10:30 71.01 71.02 70.83 70.88 12.9K
10:35 70.85 71.01 70.83 71.01 10.9K
10:40 71.00 71.05 70.80 70.91 13.4K
10:45 70.97 71.14 70.97 71.06 10.5K
10:50 71.01 71.33 70.83 71.33 19.9K
10:55 71.32 71.36 70.94 70.97 13.0K
11:00 70.91 70.91 70.83 70.83 3.5K
11:05 70.80 70.86 70.80 70.86 2.4K
11:10 70.92 71.02 70.86 71.01 9.8K
11:15 70.81 70.81 70.51 70.51 16.4K
11:20 70.51 70.52 70.50 70.52 5.2K
11:25 70.52 70.52 70.36 70.51 3.9K
13:00 70.51 71.50 70.36 71.39 113.8K
13:05 71.12 71.41 70.81 71.40 36.3K
13:10 71.40 71.80 71.23 71.62 68.1K
13:15 71.68 71.68 71.25 71.42 19.7K
13:20 71.30 72.64 71.22 72.29 169.5K
13:25 72.34 73.98 72.34 73.25 255.7K
13:30 73.11 73.20 72.74 72.88 90.0K
13:35 72.91 72.98 72.70 72.70 36.3K
13:40 72.68 73.00 72.48 72.84 45.6K
13:45 72.82 72.94 72.62 72.89 44.3K
13:50 72.90 72.98 72.79 72.95 10.9K
13:55 72.92 72.95 72.66 72.66 21.1K
14:00 72.66 72.88 72.51 72.57 17.3K
14:05 72.50 72.57 72.49 72.57 9.7K
14:10 72.52 72.60 72.41 72.60 26.6K
14:15 72.60 72.87 72.44 72.65 18.0K
14:20 72.65 72.98 72.62 72.67 34.0K
14:25 72.64 72.64 72.52 72.52 7.7K
14:30 72.57 72.57 72.44 72.47 9.5K
14:35 72.47 72.48 72.30 72.32 13.7K
14:40 72.32 72.32 72.15 72.26 15.5K
14:45 72.26 72.50 72.19 72.50 38.4K
14:50 72.50 72.50 72.19 72.32 23.7K
14:55 72.24 72.26 72.08 72.08 10.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available