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 64.93 65.26 63.62 64.09 218.0K
09:35 64.00 64.08 63.50 63.83 104.3K
09:40 63.83 64.30 63.50 64.17 69.6K
09:45 63.97 64.14 63.75 63.92 44.3K
09:50 63.83 64.04 63.68 64.04 54.5K
09:55 64.04 64.04 63.66 63.68 54.6K
10:00 63.78 64.05 63.54 63.61 45.4K
10:05 63.68 64.33 63.59 64.33 34.2K
10:10 64.35 64.39 64.20 64.29 26.8K
10:15 64.21 64.35 64.05 64.09 25.3K
10:20 64.09 64.10 63.76 63.76 32.5K
10:25 63.76 63.97 63.60 63.79 13.8K
10:30 63.79 64.02 63.79 63.83 11.6K
10:35 63.82 64.08 63.77 64.05 24.3K
10:40 64.03 64.04 63.81 64.01 13.1K
10:45 63.85 64.38 63.85 64.21 56.6K
10:50 64.10 64.18 64.00 64.00 17.8K
10:55 64.01 64.15 64.01 64.15 15.7K
11:00 64.03 64.49 64.03 64.31 14.8K
11:05 64.34 64.55 64.08 64.15 35.0K
11:10 64.08 64.30 64.06 64.30 13.3K
11:15 64.07 64.12 63.86 64.02 35.4K
11:20 64.02 64.20 64.00 64.20 3.8K
11:25 64.11 64.24 64.05 64.05 15.9K
13:00 64.07 64.11 63.51 63.60 62.5K
13:05 63.60 63.70 63.48 63.52 35.4K
13:10 63.52 63.90 63.52 63.65 19.3K
13:15 63.80 63.94 63.51 63.66 13.3K
13:20 63.62 63.62 63.38 63.38 36.0K
13:25 63.44 63.50 63.30 63.40 20.5K
13:30 63.34 63.41 63.30 63.39 13.9K
13:35 63.40 63.40 63.23 63.37 15.2K
13:40 63.38 63.38 63.11 63.11 12.3K
13:45 63.24 63.37 63.16 63.24 11.8K
13:50 63.21 63.34 63.21 63.24 10.9K
13:55 63.33 63.58 63.31 63.47 20.1K
14:00 63.45 63.70 63.24 63.24 28.4K
14:05 63.21 63.35 63.12 63.15 19.8K
14:10 63.20 63.37 63.20 63.36 6.4K
14:15 63.31 63.37 63.16 63.23 22.0K
14:20 63.23 63.34 63.15 63.34 13.4K
14:25 63.34 63.50 63.27 63.50 13.9K
14:30 63.50 63.86 63.41 63.74 69.0K
14:35 63.71 63.78 63.58 63.75 13.8K
14:40 63.71 63.94 63.58 63.77 38.6K
14:45 63.76 63.94 63.76 63.89 36.4K
14:50 63.80 63.88 63.73 63.80 23.2K
14:55 63.80 63.82 63.74 63.81 37.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available