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 68.96 69.46 68.59 68.83 42.6K
09:35 68.96 69.43 68.96 69.07 27.8K
09:40 69.07 69.07 68.63 68.67 15.6K
09:45 68.67 68.67 68.30 68.55 18.6K
09:50 68.54 68.54 68.13 68.15 10.0K
09:55 68.13 68.34 68.13 68.34 15.5K
10:00 68.35 68.35 67.70 67.84 33.4K
10:05 67.80 67.80 67.37 67.51 40.5K
10:10 67.50 67.75 67.39 67.70 34.7K
10:15 67.49 67.99 67.49 67.84 12.5K
10:20 68.00 68.38 67.80 68.14 28.1K
10:25 68.30 68.40 68.05 68.16 13.9K
10:30 68.09 68.39 67.97 68.36 7.7K
10:35 68.07 68.70 68.07 68.70 24.7K
10:40 68.70 68.70 68.42 68.47 8.4K
10:45 68.48 68.50 68.35 68.42 4.4K
10:50 68.41 68.70 68.41 68.70 8.8K
10:55 68.71 68.75 68.47 68.59 5.8K
11:00 68.68 68.76 68.55 68.55 6.3K
11:05 68.65 68.79 68.36 68.39 17.6K
11:10 68.31 68.31 68.19 68.21 9.0K
11:15 68.31 68.79 68.21 68.21 14.4K
11:20 68.19 68.25 68.00 68.14 10.1K
11:25 68.14 68.56 68.04 68.56 6.0K
13:00 68.27 68.27 67.84 67.96 20.5K
13:05 68.06 68.06 67.96 68.03 2.8K
13:10 68.00 68.12 68.00 68.01 8.8K
13:15 68.09 68.09 67.96 67.96 16.6K
13:20 67.95 68.29 67.92 68.22 8.1K
13:25 68.04 68.18 68.01 68.16 4.4K
13:30 68.13 68.13 67.90 67.90 5.9K
13:35 67.90 67.98 67.85 67.85 5.3K
13:40 67.82 67.93 67.80 67.80 10.4K
13:45 67.80 67.91 67.71 67.76 9.2K
13:50 67.71 67.76 67.55 67.56 9.7K
13:55 67.56 67.67 67.56 67.66 8.7K
14:00 67.59 67.59 67.20 67.48 76.2K
14:05 67.40 67.55 67.21 67.21 14.1K
14:10 67.23 67.50 67.23 67.50 13.7K
14:15 67.34 67.34 67.11 67.13 22.0K
14:20 67.13 67.36 67.13 67.25 7.4K
14:25 67.23 67.36 67.19 67.26 11.7K
14:30 67.36 67.47 67.30 67.33 12.5K
14:35 67.35 67.55 67.26 67.26 18.5K
14:40 67.26 67.47 67.20 67.28 10.9K
14:45 67.28 67.43 67.27 67.27 13.5K
14:50 67.26 67.50 67.25 67.37 12.0K
14:55 67.33 67.49 67.30 67.49 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available