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 64.00 64.52 63.72 64.22 40.9K
09:35 64.18 64.67 64.00 64.67 34.2K
09:40 64.58 64.85 64.50 64.73 45.7K
09:45 64.71 65.33 64.71 64.90 65.7K
09:50 64.85 64.89 64.53 64.64 28.4K
09:55 64.60 64.60 64.39 64.41 19.9K
10:00 64.43 64.69 64.43 64.62 23.0K
10:05 64.61 64.79 64.56 64.59 10.8K
10:10 64.62 64.84 64.62 64.75 6.9K
10:15 64.70 64.75 64.65 64.71 7.7K
10:20 64.68 64.68 64.37 64.37 21.6K
10:25 64.36 64.49 64.36 64.46 11.0K
10:30 64.44 64.50 64.37 64.47 9.9K
10:35 64.57 64.69 64.50 64.62 17.9K
10:40 64.62 64.66 64.40 64.40 5.7K
10:45 64.40 64.46 64.36 64.44 7.8K
10:50 64.44 64.47 64.37 64.37 11.2K
10:55 64.37 64.47 64.37 64.47 4.1K
11:00 64.48 64.48 64.39 64.40 5.4K
11:05 64.40 64.58 64.39 64.46 4.9K
11:10 64.39 64.46 64.39 64.41 4.6K
11:15 64.40 64.40 64.21 64.29 9.4K
11:20 64.21 64.22 64.10 64.20 8.3K
11:25 64.27 64.43 64.27 64.28 12.8K
13:00 64.29 64.29 64.20 64.24 6.5K
13:05 64.26 64.35 64.25 64.28 8.0K
13:10 64.28 64.28 64.17 64.19 14.1K
13:15 64.21 64.21 64.08 64.10 13.6K
13:20 64.10 64.14 64.00 64.06 11.4K
13:25 64.05 64.08 63.98 63.98 10.0K
13:30 63.95 63.98 63.75 63.80 24.2K
13:35 63.80 63.95 63.80 63.81 7.3K
13:40 63.81 63.81 63.52 63.52 31.8K
13:45 63.52 63.60 63.41 63.57 19.0K
13:50 63.57 63.57 63.33 63.42 19.8K
13:55 63.39 63.52 63.30 63.50 57.0K
14:00 63.50 63.60 63.42 63.60 7.4K
14:05 63.58 63.70 63.57 63.57 16.8K
14:10 63.70 63.82 63.70 63.82 6.9K
14:15 63.74 63.82 63.69 63.78 10.9K
14:20 63.65 63.70 63.65 63.65 5.7K
14:25 63.61 63.63 63.55 63.58 12.5K
14:30 63.59 63.65 63.50 63.55 14.4K
14:35 63.52 63.64 63.45 63.64 11.5K
14:40 63.55 63.63 63.48 63.54 32.4K
14:45 63.49 63.56 63.42 63.46 20.7K
14:50 63.45 63.59 63.40 63.50 49.3K
14:55 63.50 63.56 63.40 63.42 19.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available