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 69.92 71.03 69.90 70.60 87.2K
09:35 70.68 70.77 70.10 70.72 73.9K
09:40 70.70 70.70 70.39 70.40 58.5K
09:45 70.41 72.38 70.41 72.20 166.3K
09:50 72.29 72.58 71.94 72.06 133.5K
09:55 72.11 72.30 71.81 71.81 37.1K
10:00 71.71 71.71 71.30 71.60 68.9K
10:05 71.74 71.78 71.14 71.26 38.6K
10:10 71.16 71.31 70.90 70.90 68.9K
10:15 71.02 71.24 71.02 71.24 9.2K
10:20 71.10 71.12 70.86 70.88 19.2K
10:25 71.00 71.05 70.90 70.94 14.5K
10:30 70.94 71.04 70.92 70.97 14.6K
10:35 70.93 70.93 70.76 70.83 26.7K
10:40 70.85 71.03 70.84 71.03 6.4K
10:45 71.03 71.16 70.89 70.93 10.7K
10:50 70.93 70.95 70.73 70.75 15.4K
10:55 70.75 70.85 70.74 70.74 5.6K
11:00 70.75 70.76 70.71 70.72 9.8K
11:05 70.72 70.90 70.72 70.82 23.9K
11:10 70.91 70.91 70.71 70.71 18.4K
11:15 70.76 70.85 70.76 70.85 8.0K
11:20 70.90 70.99 70.90 70.95 3.9K
11:25 70.95 70.95 70.90 70.95 9.1K
13:00 70.95 70.95 70.58 70.59 27.0K
13:05 70.61 70.80 70.59 70.80 8.1K
13:10 70.88 70.89 70.62 70.62 7.6K
13:15 70.60 70.63 70.41 70.63 50.3K
13:20 70.61 70.79 70.45 70.48 24.5K
13:25 70.50 70.89 70.46 70.71 38.3K
13:30 70.71 70.71 70.50 70.55 6.9K
13:35 70.55 70.66 70.50 70.52 9.0K
13:40 70.52 70.53 70.28 70.30 34.0K
13:45 70.21 70.21 70.02 70.14 32.7K
13:50 70.21 70.22 70.04 70.22 23.6K
13:55 70.24 70.47 70.24 70.41 5.2K
14:00 70.33 70.46 70.32 70.45 10.4K
14:05 70.45 70.60 70.38 70.38 21.7K
14:10 70.38 70.50 70.35 70.37 7.5K
14:15 70.37 70.48 70.37 70.47 6.9K
14:20 70.47 70.50 70.41 70.41 3.0K
14:25 70.45 70.49 70.45 70.48 5.8K
14:30 70.48 70.51 70.46 70.50 19.8K
14:35 70.50 70.84 70.50 70.75 35.9K
14:40 70.85 70.85 70.71 70.73 10.3K
14:45 70.70 70.70 70.52 70.60 12.4K
14:50 70.60 70.64 70.55 70.64 22.9K
14:55 70.64 70.66 70.60 70.66 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available