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 70.47 71.55 70.47 71.13 165.2K
09:35 71.15 71.20 70.69 71.18 60.1K
09:40 71.18 71.18 70.69 70.72 71.3K
09:45 70.69 70.91 70.58 70.70 64.2K
09:50 70.70 70.70 70.16 70.38 118.1K
09:55 70.39 70.91 70.38 70.72 50.4K
10:00 70.72 70.77 70.62 70.77 23.6K
10:05 70.63 70.81 70.53 70.53 50.7K
10:10 70.53 70.57 70.32 70.44 32.1K
10:15 70.46 70.46 70.07 70.07 81.7K
10:20 70.07 70.25 69.81 70.07 42.3K
10:25 70.06 70.10 69.75 69.80 61.6K
10:30 69.77 69.88 69.58 69.88 61.4K
10:35 69.90 69.91 69.80 69.84 9.4K
10:40 69.82 69.90 69.80 69.90 22.4K
10:45 69.87 70.07 69.82 70.06 19.4K
10:50 70.05 70.20 70.00 70.20 17.7K
10:55 70.25 70.43 70.22 70.28 15.4K
11:00 70.28 70.38 70.28 70.38 5.9K
11:05 70.45 70.46 70.33 70.45 17.1K
11:10 70.46 70.97 70.28 70.67 57.3K
11:15 70.69 70.69 70.24 70.25 25.7K
11:20 70.25 70.36 70.25 70.28 14.3K
11:25 70.30 70.40 70.06 70.38 30.7K
13:00 70.39 70.73 70.28 70.65 39.3K
13:05 70.54 70.75 70.49 70.62 18.9K
13:10 70.62 70.75 70.34 70.37 27.1K
13:15 70.37 70.44 70.36 70.39 12.6K
13:20 70.39 70.54 70.28 70.54 32.8K
13:25 70.65 70.86 70.62 70.86 40.3K
13:30 70.85 70.85 70.47 70.51 22.4K
13:35 70.51 70.59 70.40 70.42 30.0K
13:40 70.42 70.50 70.33 70.34 22.3K
13:45 70.34 70.34 70.15 70.17 15.6K
13:50 70.17 70.25 70.17 70.18 13.0K
13:55 70.22 70.22 69.80 69.86 32.3K
14:00 69.86 69.89 69.80 69.86 12.7K
14:05 69.84 69.95 69.78 69.78 26.3K
14:10 69.76 69.76 69.50 69.51 27.1K
14:15 69.50 69.55 69.21 69.36 36.4K
14:20 69.31 69.31 69.01 69.08 42.1K
14:25 69.13 69.44 69.13 69.35 15.5K
14:30 69.34 69.68 69.30 69.68 35.5K
14:35 69.56 69.76 69.51 69.70 17.1K
14:40 69.71 69.88 69.71 69.84 24.4K
14:45 69.84 69.84 69.73 69.84 11.9K
14:50 69.84 69.84 69.71 69.73 13.8K
14:55 69.71 69.78 69.70 69.70 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available