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 70.75 71.00 70.18 70.36 105.1K
09:35 70.36 71.96 70.28 71.49 156.7K
09:40 71.44 71.55 71.03 71.12 63.4K
09:45 71.12 71.12 70.76 70.76 32.9K
09:50 70.77 71.22 70.77 70.80 22.0K
09:55 70.80 71.40 70.68 71.40 47.1K
10:00 71.41 71.65 71.36 71.55 48.5K
10:05 71.34 71.55 71.30 71.42 12.8K
10:10 71.39 71.70 71.20 71.42 30.8K
10:15 71.41 71.60 71.35 71.35 18.2K
10:20 71.38 71.38 71.07 71.34 19.1K
10:25 71.18 71.35 71.09 71.10 25.3K
10:30 71.10 71.11 70.90 70.90 29.6K
10:35 70.85 70.90 70.73 70.75 17.6K
10:40 70.91 70.93 70.77 70.77 19.7K
10:45 70.77 70.82 70.76 70.76 10.6K
10:50 70.76 71.03 70.76 70.89 21.9K
10:55 70.90 71.02 70.81 70.86 11.9K
11:00 70.92 71.00 70.90 70.97 3.9K
11:05 70.98 70.98 70.75 70.85 16.5K
11:10 70.85 70.88 70.71 70.77 6.9K
11:15 70.71 71.02 70.69 71.02 12.1K
11:20 71.00 71.00 70.56 70.62 25.6K
11:25 70.64 70.73 70.57 70.57 6.4K
13:00 70.64 70.98 70.55 70.98 16.1K
13:05 70.84 70.84 70.55 70.55 11.2K
13:10 70.51 70.65 70.50 70.50 6.1K
13:15 70.61 70.61 70.57 70.61 5.5K
13:20 70.57 70.61 70.50 70.52 6.7K
13:25 70.54 70.76 70.53 70.76 11.0K
13:30 70.61 70.76 70.52 70.58 6.8K
13:35 70.52 70.52 70.39 70.39 9.2K
13:40 70.43 70.59 70.42 70.49 2.4K
13:45 70.56 70.57 70.48 70.50 9.6K
13:50 70.54 70.63 70.51 70.51 12.2K
13:55 70.47 70.54 70.39 70.54 14.9K
14:00 70.54 70.60 70.45 70.58 6.0K
14:05 70.59 70.69 70.55 70.55 22.8K
14:10 70.60 70.70 70.51 70.55 17.0K
14:15 70.55 70.55 70.35 70.35 37.0K
14:20 70.36 70.50 70.36 70.43 7.4K
14:25 70.43 70.59 70.43 70.50 9.4K
14:30 70.52 70.53 70.33 70.33 10.7K
14:35 70.32 70.43 70.32 70.39 13.4K
14:40 70.40 70.49 70.37 70.49 7.9K
14:45 70.49 70.59 70.43 70.59 18.0K
14:50 70.50 70.59 70.23 70.24 47.5K
14:55 70.24 70.37 70.24 70.37 23.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available