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 66.37 66.38 64.52 65.09 130.0K
09:35 65.00 65.18 64.83 65.10 51.2K
09:40 65.29 65.35 65.10 65.18 24.4K
09:45 65.17 65.17 64.60 64.60 82.2K
09:50 64.72 64.89 64.60 64.62 33.9K
09:55 64.55 64.57 63.78 63.97 173.5K
10:00 63.80 64.10 63.80 64.10 113.7K
10:05 64.10 64.10 63.80 63.80 81.5K
10:10 63.80 63.90 63.68 63.75 87.3K
10:15 63.75 63.76 63.46 63.67 66.8K
10:20 63.67 63.79 63.53 63.63 49.0K
10:25 63.59 63.77 63.10 63.77 108.0K
10:30 63.77 64.15 63.71 64.15 23.8K
10:35 64.13 64.13 63.51 63.75 40.1K
10:40 63.62 63.64 63.17 63.51 81.2K
10:45 63.48 63.70 63.27 63.33 60.3K
10:50 63.27 63.47 63.20 63.39 69.3K
10:55 63.60 63.60 63.08 63.48 77.5K
11:00 63.49 63.72 63.41 63.51 13.2K
11:05 63.50 63.81 63.50 63.66 27.5K
11:10 63.66 63.99 63.66 63.99 15.8K
11:15 64.00 64.00 63.78 63.78 9.0K
11:20 63.83 63.85 63.77 63.79 12.9K
11:25 63.79 63.85 63.77 63.77 7.3K
13:00 63.77 63.85 63.70 63.83 12.4K
13:05 63.81 64.11 63.75 64.03 22.6K
13:10 64.03 64.03 63.68 63.68 15.9K
13:15 63.65 63.77 63.52 63.64 20.9K
13:20 63.63 63.63 63.31 63.53 47.4K
13:25 63.51 63.52 63.34 63.34 44.5K
13:30 63.30 63.53 63.27 63.41 36.4K
13:35 63.38 63.70 63.38 63.68 21.6K
13:40 63.70 63.83 63.70 63.82 15.4K
13:45 63.77 63.81 63.70 63.80 11.6K
13:50 63.81 63.97 63.81 63.89 26.5K
13:55 63.90 63.99 63.81 63.82 11.4K
14:00 63.81 63.81 63.57 63.69 8.4K
14:05 63.66 63.75 63.51 63.60 30.9K
14:10 63.66 63.70 63.66 63.69 9.4K
14:15 63.73 63.76 63.70 63.70 6.9K
14:20 63.73 63.80 63.73 63.80 19.3K
14:25 63.82 64.50 63.82 64.38 49.2K
14:30 64.32 64.47 64.15 64.37 27.9K
14:35 64.28 64.34 64.23 64.23 5.0K
14:40 64.19 64.20 64.15 64.15 15.1K
14:45 64.13 64.18 64.00 64.05 16.7K
14:50 64.06 64.13 63.95 64.08 21.6K
14:55 64.08 64.28 64.08 64.28 5.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available