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 71.00 72.68 71.00 72.13 96.3K
09:35 72.19 72.75 72.09 72.50 48.1K
09:40 72.60 72.83 72.02 72.83 55.3K
09:45 72.79 72.83 72.39 72.68 38.2K
09:50 72.65 72.65 72.10 72.10 39.7K
09:55 72.02 72.10 71.50 71.53 42.6K
10:00 71.71 72.30 71.50 71.94 47.3K
10:05 71.94 72.03 71.55 71.64 64.2K
10:10 71.82 71.85 71.61 71.61 10.2K
10:15 71.58 71.69 71.51 71.69 18.9K
10:20 71.69 71.69 71.28 71.35 30.0K
10:25 71.35 71.85 71.34 71.77 27.5K
10:30 71.60 71.74 71.38 71.63 30.7K
10:35 71.63 71.63 71.22 71.28 10.1K
10:40 71.28 71.50 71.27 71.27 12.8K
10:45 71.27 71.27 71.02 71.08 19.7K
10:50 71.08 71.08 70.66 70.70 35.4K
10:55 70.75 70.82 70.70 70.82 16.5K
11:00 70.83 70.90 70.76 70.90 9.8K
11:05 71.00 71.58 71.00 71.30 13.6K
11:10 71.25 71.50 71.06 71.19 7.8K
11:15 71.01 71.01 70.50 70.55 29.6K
11:20 70.55 70.88 70.55 70.66 12.1K
11:25 70.65 70.65 70.02 70.43 34.0K
13:00 70.43 70.55 69.88 69.90 43.0K
13:05 69.90 69.90 69.45 69.45 24.5K
13:10 69.50 69.81 69.48 69.77 30.2K
13:15 69.70 69.79 69.31 69.34 30.8K
13:20 69.50 69.63 69.40 69.42 19.8K
13:25 69.41 69.66 69.34 69.52 85.2K
13:30 69.52 69.89 69.52 69.88 15.5K
13:35 69.82 69.82 69.48 69.80 30.0K
13:40 69.82 70.10 69.54 69.70 25.0K
13:45 69.62 70.07 69.62 70.07 6.5K
13:50 70.07 70.40 70.06 70.40 10.1K
13:55 70.28 70.40 69.96 70.24 40.3K
14:00 70.23 70.25 70.10 70.10 5.7K
14:05 70.16 70.39 70.16 70.27 8.2K
14:10 70.31 70.31 69.97 69.99 28.2K
14:15 69.99 70.15 69.82 69.82 4.2K
14:20 70.01 70.01 69.88 69.88 1.9K
14:25 69.88 69.92 69.85 69.92 17.3K
14:30 69.92 70.08 69.88 70.00 12.3K
14:35 69.97 70.14 69.88 70.14 13.1K
14:40 70.15 70.15 69.63 69.63 26.4K
14:45 69.90 69.92 69.52 69.59 34.1K
14:50 69.55 69.79 69.55 69.75 39.2K
14:55 69.74 69.79 69.70 69.79 27.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available