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 75.19 75.19 74.70 74.96 31.7K
09:35 74.95 75.27 74.80 75.27 29.0K
09:40 75.19 75.31 74.66 74.73 48.7K
09:45 74.67 74.67 74.25 74.40 49.8K
09:50 74.33 74.51 74.32 74.51 15.7K
09:55 74.40 74.80 74.34 74.38 15.1K
10:00 74.24 74.24 74.11 74.20 48.0K
10:05 74.31 74.31 74.15 74.23 32.8K
10:10 74.23 74.26 74.04 74.04 18.0K
10:15 74.03 74.05 73.81 73.82 46.3K
10:20 73.86 74.04 73.82 73.90 24.1K
10:25 73.90 74.20 73.90 74.19 10.1K
10:30 74.05 74.05 73.93 73.93 11.5K
10:35 73.94 74.02 73.87 73.89 48.5K
10:40 73.89 73.90 73.55 73.55 25.2K
10:45 73.60 73.61 73.37 73.46 25.0K
10:50 73.46 73.46 73.18 73.22 47.3K
10:55 73.30 73.90 73.30 73.88 50.1K
11:00 73.90 74.25 73.90 74.08 27.5K
11:05 74.08 74.51 74.00 74.51 36.5K
11:10 74.59 74.59 74.31 74.47 12.9K
11:15 74.40 74.54 74.31 74.54 22.1K
11:20 74.56 74.56 74.41 74.54 12.6K
11:25 74.54 74.66 74.35 74.35 34.3K
13:00 74.56 74.56 74.01 74.20 27.5K
13:05 74.21 74.21 74.07 74.15 13.2K
13:10 74.15 74.15 73.91 74.01 14.3K
13:15 74.01 74.20 74.00 74.11 19.8K
13:20 74.09 74.41 73.91 74.11 21.9K
13:25 74.25 74.39 74.15 74.38 13.4K
13:30 74.37 74.40 74.15 74.15 13.4K
13:35 74.40 74.40 73.81 73.81 16.0K
13:40 73.86 73.93 73.86 73.93 6.2K
13:45 73.98 74.00 73.70 73.72 13.3K
13:50 73.79 73.82 73.79 73.80 6.8K
13:55 73.84 73.84 73.70 73.76 4.8K
14:00 73.76 73.76 73.51 73.51 14.2K
14:05 73.49 73.57 73.45 73.48 17.7K
14:10 73.46 73.50 73.45 73.47 12.3K
14:15 73.47 73.47 73.43 73.43 9.8K
14:20 73.43 73.45 73.43 73.43 4.9K
14:25 73.43 73.43 73.21 73.21 36.8K
14:30 73.21 73.22 72.55 72.58 101.7K
14:35 72.58 72.99 72.52 72.62 57.1K
14:40 72.75 72.75 72.62 72.66 40.9K
14:45 72.75 72.75 72.55 72.58 40.3K
14:50 72.58 72.60 72.30 72.30 92.5K
14:55 72.30 72.47 71.98 72.10 87.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available