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 69.73 70.14 69.18 70.00 163.1K
09:35 70.15 70.39 69.77 69.91 65.9K
09:40 69.91 69.91 69.55 69.66 42.8K
09:45 69.64 70.09 69.63 69.88 23.8K
09:50 69.88 70.07 69.80 70.07 18.0K
09:55 70.05 70.09 69.83 69.94 24.4K
10:00 69.88 69.88 69.33 69.73 51.1K
10:05 69.73 69.98 69.58 69.96 17.8K
10:10 70.03 70.22 69.83 70.11 27.0K
10:15 70.05 70.22 69.98 69.98 20.1K
10:20 69.98 70.61 69.98 70.60 49.5K
10:25 70.61 70.70 70.40 70.40 50.2K
10:30 70.50 70.62 70.21 70.30 10.3K
10:35 70.22 70.50 70.17 70.42 10.5K
10:40 70.42 70.42 70.22 70.36 7.1K
10:45 70.41 70.54 70.36 70.45 10.6K
10:50 70.55 71.11 70.55 71.05 72.6K
10:55 71.04 71.39 70.88 71.39 25.1K
11:00 71.29 71.31 71.13 71.20 28.2K
11:05 71.20 71.68 71.14 71.50 52.3K
11:10 71.50 71.71 71.37 71.42 44.8K
11:15 71.43 71.43 71.26 71.40 23.3K
11:20 71.44 71.44 71.18 71.25 13.4K
11:25 71.25 71.30 71.17 71.17 4.0K
13:00 71.17 71.17 70.94 70.97 10.8K
13:05 70.97 71.03 70.87 70.87 13.0K
13:10 70.90 71.02 70.90 70.97 5.6K
13:15 70.91 71.03 70.90 71.03 25.4K
13:20 71.00 71.03 70.93 70.97 9.3K
13:25 70.97 70.97 70.72 70.74 23.2K
13:30 70.72 70.72 70.45 70.50 15.2K
13:35 70.54 70.66 70.51 70.66 9.8K
13:40 70.69 70.69 70.60 70.63 6.5K
13:45 70.62 70.62 70.47 70.47 7.8K
13:50 70.45 70.48 70.38 70.38 9.9K
13:55 70.35 70.35 70.22 70.22 5.6K
14:00 70.18 70.18 69.92 69.97 26.0K
14:05 69.99 69.99 69.60 69.60 37.6K
14:10 69.57 69.59 69.00 69.33 92.6K
14:15 69.26 69.28 69.08 69.19 29.5K
14:20 69.28 69.44 69.00 69.00 29.0K
14:25 69.01 69.17 68.95 68.95 45.5K
14:30 68.91 68.91 68.56 68.56 44.4K
14:35 68.62 68.83 68.60 68.83 37.9K
14:40 68.85 69.16 68.81 69.12 22.8K
14:45 69.03 69.10 68.70 68.74 49.3K
14:50 68.73 68.97 68.73 68.94 26.8K
14:55 68.94 69.15 68.94 68.97 34.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available