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 71.37 72.57 70.93 71.49 207.8K
09:35 71.44 72.28 71.41 71.71 94.1K
09:40 71.67 72.59 71.65 72.59 86.0K
09:45 72.72 73.84 72.64 72.70 141.7K
09:50 72.88 72.88 72.42 72.58 13.5K
09:55 72.34 72.49 72.12 72.22 32.5K
10:00 72.12 72.26 72.00 72.05 40.0K
10:05 72.04 72.24 71.83 72.20 27.1K
10:10 72.20 72.20 71.51 71.75 34.9K
10:15 71.75 71.75 71.39 71.50 47.4K
10:20 71.50 71.50 71.00 71.19 125.9K
10:25 71.10 71.25 71.06 71.07 22.1K
10:30 71.00 71.04 70.40 70.60 87.4K
10:35 70.78 70.78 70.18 70.22 104.7K
10:40 70.13 70.99 70.13 70.46 40.2K
10:45 70.46 70.46 70.06 70.28 59.7K
10:50 70.28 70.28 69.90 70.14 107.0K
10:55 70.14 70.15 70.00 70.00 15.9K
11:00 69.98 70.17 69.98 70.16 15.6K
11:05 70.15 70.50 70.15 70.33 31.4K
11:10 70.33 70.33 70.17 70.18 16.3K
11:15 70.20 70.43 70.20 70.43 5.0K
11:20 70.41 70.51 70.32 70.51 8.7K
11:25 70.52 70.82 70.40 70.70 11.6K
13:00 70.70 71.14 70.62 70.62 38.3K
13:05 70.90 71.14 70.90 71.00 20.1K
13:10 71.04 71.04 70.60 70.95 13.5K
13:15 70.90 70.90 70.60 70.79 12.8K
13:20 70.57 70.74 70.50 70.58 18.6K
13:25 70.63 70.80 70.45 70.80 66.9K
13:30 70.80 70.90 70.51 70.56 27.9K
13:35 70.60 70.75 70.42 70.44 58.4K
13:40 70.45 70.55 70.45 70.45 8.0K
13:45 70.44 70.46 70.40 70.45 10.2K
13:50 70.45 70.68 70.37 70.64 32.4K
13:55 70.64 70.80 70.50 70.50 8.8K
14:00 70.50 70.50 70.43 70.50 8.6K
14:05 70.51 70.51 70.42 70.42 5.1K
14:10 70.31 70.36 70.30 70.30 14.4K
14:15 70.24 70.35 70.11 70.16 16.8K
14:20 70.17 70.35 70.10 70.32 35.6K
14:25 70.33 70.33 70.00 70.04 65.0K
14:30 70.06 70.17 70.06 70.12 12.1K
14:35 70.09 70.09 69.98 70.03 24.2K
14:40 70.03 70.07 69.80 69.80 38.7K
14:45 69.81 69.94 69.60 69.64 62.3K
14:50 69.73 70.10 69.64 69.94 48.6K
14:55 69.95 69.99 69.90 69.90 11.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available