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 70.62 70.92 70.21 70.85 78.3K
09:35 70.89 71.20 70.45 70.51 45.7K
09:40 70.45 70.57 70.26 70.36 41.6K
09:45 70.28 70.67 70.26 70.26 47.8K
09:50 70.34 70.98 70.30 70.91 36.1K
09:55 70.92 71.62 70.84 71.59 62.4K
10:00 71.55 71.90 71.21 71.90 74.5K
10:05 71.89 72.17 71.46 71.46 91.4K
10:10 71.38 71.70 71.30 71.53 27.9K
10:15 71.52 71.53 71.16 71.36 26.1K
10:20 71.36 71.39 71.03 71.03 53.6K
10:25 71.01 71.13 70.92 70.93 38.0K
10:30 70.93 70.93 70.61 70.73 19.0K
10:35 70.70 71.04 70.64 70.66 47.0K
10:40 70.62 70.64 70.51 70.64 36.3K
10:45 70.64 70.90 70.58 70.84 32.1K
10:50 70.83 70.83 70.64 70.69 17.3K
10:55 70.69 70.69 70.59 70.62 11.7K
11:00 70.64 70.81 70.64 70.69 13.7K
11:05 70.69 70.70 70.28 70.31 40.6K
11:10 70.31 70.32 70.21 70.28 23.8K
11:15 70.41 70.41 70.03 70.21 32.7K
11:20 70.21 70.39 70.21 70.39 9.3K
11:25 70.41 70.62 70.34 70.49 6.9K
13:00 70.49 70.73 70.49 70.53 14.6K
13:05 70.56 71.12 70.56 71.04 44.1K
13:10 71.05 71.31 70.90 70.90 24.5K
13:15 70.91 71.18 70.91 71.18 16.9K
13:20 71.16 71.31 71.09 71.31 23.9K
13:25 71.30 71.50 71.25 71.50 17.8K
13:30 71.48 71.50 71.25 71.49 26.0K
13:35 71.49 71.50 71.15 71.18 34.4K
13:40 71.19 71.31 71.13 71.23 10.6K
13:45 71.23 71.68 71.23 71.56 34.2K
13:50 71.53 71.56 71.50 71.51 15.5K
13:55 71.51 71.59 71.27 71.32 18.5K
14:00 71.27 71.27 71.17 71.20 22.6K
14:05 71.22 71.22 71.01 71.01 12.9K
14:10 71.05 71.11 71.01 71.01 18.2K
14:15 71.00 71.05 70.97 71.05 14.3K
14:20 71.04 71.04 70.81 70.82 28.7K
14:25 70.81 71.00 70.78 71.00 18.9K
14:30 70.96 71.00 70.81 70.81 2.5K
14:35 70.81 71.00 70.79 70.92 23.8K
14:40 70.97 71.03 70.91 71.03 11.9K
14:45 70.94 71.02 70.80 70.88 32.1K
14:50 70.88 70.94 70.87 70.93 13.4K
14:55 70.93 70.93 70.83 70.85 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available