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 62.75 63.21 62.36 62.58 74.6K
09:35 62.31 62.31 62.00 62.21 56.5K
09:40 62.14 62.49 62.13 62.43 28.5K
09:45 62.43 62.58 61.68 61.68 35.0K
09:50 61.61 61.86 61.61 61.77 27.8K
09:55 61.81 61.81 61.00 61.12 52.5K
10:00 61.08 61.51 60.90 61.50 63.5K
10:05 61.51 61.87 61.51 61.52 39.8K
10:10 61.42 61.51 61.30 61.43 9.5K
10:15 61.43 61.43 61.26 61.42 11.4K
10:20 61.49 61.49 61.25 61.41 26.1K
10:25 61.41 61.41 61.24 61.31 4.2K
10:30 61.23 61.50 61.00 61.28 28.1K
10:35 61.33 61.60 61.32 61.59 3.0K
10:40 61.60 61.77 61.54 61.56 5.5K
10:45 61.56 61.66 61.34 61.65 8.0K
10:50 61.46 61.46 61.20 61.20 9.6K
10:55 61.22 61.24 61.12 61.17 6.8K
11:00 61.12 61.12 60.80 60.92 26.7K
11:05 60.81 60.87 60.66 60.76 19.4K
11:10 60.77 60.89 60.77 60.88 7.4K
11:15 60.88 60.98 60.88 60.89 7.5K
11:20 60.98 61.22 60.98 61.02 12.9K
11:25 60.95 60.98 60.94 60.95 3.2K
13:00 60.97 61.20 60.84 61.14 15.9K
13:05 61.14 61.43 61.14 61.24 23.0K
13:10 61.24 61.27 60.86 60.86 4.2K
13:15 60.86 61.04 60.86 61.02 5.5K
13:20 61.07 61.28 60.99 61.28 9.6K
13:25 61.28 61.28 61.03 61.03 7.6K
13:30 61.22 61.53 61.17 61.50 9.7K
13:35 61.41 61.45 61.15 61.20 20.6K
13:40 61.15 61.16 61.00 61.00 19.0K
13:45 61.18 61.18 61.16 61.16 0.4K
13:50 61.16 61.94 61.16 61.94 35.1K
13:55 61.94 61.96 61.55 61.65 22.3K
14:00 61.67 61.79 61.41 61.51 19.7K
14:05 61.47 61.80 61.47 61.72 9.9K
14:10 61.72 61.82 61.66 61.81 6.8K
14:15 61.83 62.03 61.70 61.78 30.9K
14:20 61.78 61.78 61.55 61.66 9.2K
14:25 61.74 61.74 61.60 61.66 1.7K
14:30 61.61 61.62 61.50 61.56 14.3K
14:35 61.68 61.69 61.61 61.65 7.0K
14:40 61.60 61.66 61.47 61.62 11.9K
14:45 61.62 61.88 61.55 61.55 25.8K
14:50 61.60 61.77 61.45 61.49 31.1K
14:55 61.50 61.50 61.28 61.34 19.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available