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 64.49 65.37 64.30 65.25 86.7K
09:35 65.25 66.27 65.11 66.20 146.0K
09:40 66.20 66.48 65.60 65.79 127.6K
09:45 65.71 65.71 65.05 65.14 72.3K
09:50 65.16 65.30 65.00 65.30 47.7K
09:55 65.19 65.55 65.19 65.34 30.2K
10:00 65.24 65.34 65.08 65.17 14.6K
10:05 65.17 65.17 64.90 65.07 40.7K
10:10 65.08 65.30 64.95 64.95 20.6K
10:15 64.95 65.01 64.68 64.71 25.1K
10:20 64.71 64.88 64.70 64.79 16.4K
10:25 64.80 64.85 64.58 64.85 18.4K
10:30 64.75 64.80 64.34 64.72 20.0K
10:35 64.60 64.89 64.60 64.70 21.2K
10:40 64.72 64.74 64.41 64.52 17.3K
10:45 64.52 64.52 64.32 64.49 12.3K
10:50 64.38 64.38 64.16 64.25 22.1K
10:55 64.25 64.31 64.20 64.31 10.0K
11:00 64.23 64.51 64.23 64.47 8.7K
11:05 64.52 64.88 64.52 64.88 10.5K
11:10 64.93 65.22 64.72 65.01 24.7K
11:15 64.98 65.12 64.84 64.84 4.7K
11:20 64.84 64.84 64.59 64.68 4.9K
11:25 64.68 64.69 64.60 64.61 3.2K
13:00 64.60 64.60 64.41 64.50 15.2K
13:05 64.50 65.09 64.50 65.08 14.1K
13:10 64.87 65.06 64.73 64.91 7.8K
13:15 64.99 65.22 64.92 64.92 36.2K
13:20 65.00 65.07 64.95 64.96 8.9K
13:25 65.00 65.50 65.00 65.40 36.0K
13:30 65.30 65.69 65.29 65.43 30.6K
13:35 65.47 65.47 65.27 65.27 10.9K
13:40 65.25 65.55 65.21 65.50 21.3K
13:45 65.41 65.41 65.27 65.35 1.3K
13:50 65.26 65.26 65.05 65.05 12.5K
13:55 65.06 65.20 65.06 65.13 3.2K
14:00 65.15 65.27 65.07 65.27 6.7K
14:05 65.27 65.28 65.18 65.19 3.1K
14:10 65.25 65.49 65.25 65.44 12.5K
14:15 65.45 65.60 65.45 65.54 28.7K
14:20 65.46 65.53 65.20 65.53 21.6K
14:25 65.46 65.50 65.31 65.43 3.0K
14:30 65.43 65.43 65.19 65.39 6.1K
14:35 65.31 65.48 65.25 65.48 12.0K
14:40 65.46 65.50 65.35 65.35 18.4K
14:45 65.39 65.48 65.35 65.39 13.9K
14:50 65.39 65.45 65.35 65.44 16.1K
14:55 65.44 65.50 65.44 65.50 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available