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 64.10 64.37 63.88 64.09 38.2K
09:35 64.00 64.68 63.90 64.65 51.2K
09:40 64.51 64.82 64.51 64.70 36.4K
09:45 64.75 64.92 64.61 64.90 45.4K
09:50 64.81 64.91 64.61 64.71 18.2K
09:55 64.66 64.67 64.41 64.45 43.1K
10:00 64.45 64.67 64.45 64.67 22.5K
10:05 64.65 64.81 64.53 64.80 18.2K
10:10 64.81 64.81 64.65 64.68 27.8K
10:15 64.68 64.68 64.46 64.64 26.7K
10:20 64.67 64.71 64.60 64.70 9.8K
10:25 64.69 64.69 64.54 64.54 12.5K
10:30 64.63 64.67 64.51 64.63 15.4K
10:35 64.57 64.57 64.31 64.45 10.2K
10:40 64.45 64.62 64.24 64.24 9.2K
10:45 64.24 64.25 64.09 64.09 15.3K
10:50 64.09 64.30 64.09 64.12 6.2K
10:55 64.12 64.16 64.09 64.16 6.4K
11:00 64.16 64.16 63.95 64.10 10.7K
11:05 64.10 64.21 64.10 64.17 2.1K
11:10 64.11 64.18 64.07 64.14 4.9K
11:15 64.18 64.26 64.15 64.17 6.3K
11:20 64.19 64.35 64.18 64.22 6.5K
11:25 64.20 64.22 64.18 64.22 2.9K
13:00 64.15 64.38 64.08 64.36 14.1K
13:05 64.39 64.52 64.30 64.47 20.7K
13:10 64.45 64.45 64.17 64.20 10.8K
13:15 64.14 64.21 64.05 64.09 10.5K
13:20 64.17 64.30 64.17 64.21 4.8K
13:25 64.19 64.31 64.18 64.31 7.6K
13:30 64.39 64.44 64.35 64.40 4.7K
13:35 64.39 64.39 64.30 64.30 8.4K
13:40 64.29 64.44 64.20 64.44 19.9K
13:45 64.38 64.61 64.34 64.61 15.2K
13:50 64.61 64.61 64.53 64.53 4.7K
13:55 64.48 64.53 64.48 64.53 7.1K
14:00 64.51 64.61 64.51 64.53 14.3K
14:05 64.59 64.61 64.51 64.53 6.7K
14:10 64.53 64.61 64.48 64.56 12.0K
14:15 64.56 64.60 64.45 64.48 33.1K
14:20 64.48 64.48 64.45 64.45 8.1K
14:25 64.41 64.41 64.30 64.33 7.2K
14:30 64.32 64.37 64.32 64.37 7.7K
14:35 64.37 64.37 64.23 64.32 15.7K
14:40 64.33 64.33 64.09 64.19 46.8K
14:45 64.19 64.20 64.11 64.15 9.4K
14:50 64.15 64.18 64.10 64.15 20.3K
14:55 64.10 64.20 64.00 64.20 16.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available