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 68.42 68.43 67.72 67.84 67.0K
09:35 67.84 67.88 67.41 67.41 56.5K
09:40 67.48 67.71 67.41 67.55 61.5K
09:45 67.55 67.55 67.28 67.40 44.7K
09:50 67.45 67.45 67.10 67.10 24.2K
09:55 67.11 67.33 67.11 67.33 35.6K
10:00 67.35 67.47 67.15 67.40 11.8K
10:05 67.41 67.48 67.23 67.48 13.2K
10:10 67.51 67.70 67.51 67.64 10.8K
10:15 67.60 67.60 67.52 67.58 9.5K
10:20 67.57 67.57 67.20 67.43 28.6K
10:25 67.40 67.41 67.21 67.41 12.9K
10:30 67.42 67.47 67.25 67.45 18.1K
10:35 67.35 67.46 67.34 67.46 10.5K
10:40 67.40 67.68 67.31 67.68 25.8K
10:45 67.69 67.70 67.56 67.70 15.2K
10:50 67.57 67.88 67.56 67.88 71.1K
10:55 67.90 67.97 67.66 67.75 40.4K
11:00 67.76 68.08 67.76 67.81 38.1K
11:05 67.92 68.05 67.89 68.01 18.9K
11:10 67.95 68.14 67.95 67.98 31.6K
11:15 68.11 68.26 68.00 68.10 26.4K
11:20 68.10 68.20 68.02 68.18 27.8K
11:25 68.03 68.08 67.90 67.91 13.4K
13:00 67.90 68.02 67.83 67.84 11.1K
13:05 67.83 67.86 67.68 67.86 11.7K
13:10 67.90 67.92 67.79 67.79 8.4K
13:15 67.79 67.79 67.35 67.54 27.1K
13:20 67.39 67.39 67.20 67.21 21.7K
13:25 67.21 67.22 67.10 67.11 30.0K
13:30 67.11 67.29 67.00 67.00 59.3K
13:35 67.05 67.23 67.00 67.00 25.0K
13:40 67.05 67.21 66.83 66.88 26.5K
13:45 66.88 67.15 66.81 66.82 32.1K
13:50 66.82 66.82 66.70 66.82 14.8K
13:55 66.82 66.90 66.78 66.90 59.0K
14:00 66.87 67.05 66.87 67.05 2.4K
14:05 67.05 67.10 66.91 67.10 28.2K
14:10 67.09 67.27 67.02 67.27 24.5K
14:15 67.27 67.28 67.08 67.26 8.4K
14:20 67.26 67.26 67.21 67.21 7.3K
14:25 67.21 67.27 67.20 67.21 11.2K
14:30 67.26 67.42 67.26 67.36 7.6K
14:35 67.40 67.48 67.30 67.31 6.1K
14:40 67.43 67.43 67.27 67.28 7.4K
14:45 67.28 67.40 67.27 67.37 8.1K
14:50 67.30 67.41 67.26 67.26 18.9K
14:55 67.27 67.30 67.26 67.27 13.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available