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 70.81 70.96 69.90 70.30 93.7K
09:35 70.30 70.49 69.81 69.90 59.7K
09:40 69.94 70.50 69.90 70.48 24.3K
09:45 70.40 70.45 69.99 70.20 30.3K
09:50 70.21 70.48 70.21 70.40 23.3K
09:55 70.40 70.40 70.01 70.33 45.9K
10:00 70.33 70.33 69.90 69.95 29.7K
10:05 69.95 69.96 69.84 69.90 11.7K
10:10 69.91 69.91 69.62 69.68 28.6K
10:15 69.74 69.95 69.61 69.95 27.9K
10:20 69.95 69.96 69.86 69.96 16.2K
10:25 69.96 69.96 69.87 69.96 13.7K
10:30 69.96 70.06 69.80 69.81 9.4K
10:35 69.83 69.83 69.61 69.61 21.0K
10:40 69.72 69.72 69.51 69.72 24.7K
10:45 69.61 69.72 69.61 69.61 12.7K
10:50 69.68 69.80 69.66 69.66 24.4K
10:55 69.68 69.77 69.63 69.63 11.1K
11:00 69.63 69.68 69.61 69.68 7.2K
11:05 69.68 69.86 69.68 69.78 7.6K
11:10 69.85 69.85 69.78 69.79 8.5K
11:15 69.79 69.87 69.79 69.87 1.4K
11:20 69.81 69.88 69.81 69.81 2.1K
11:25 69.87 69.87 69.81 69.85 5.5K
13:00 69.85 69.90 69.62 69.67 19.6K
13:05 69.67 69.75 69.57 69.57 19.7K
13:10 69.61 69.74 69.57 69.64 4.7K
13:15 69.63 69.64 69.52 69.55 11.4K
13:20 69.61 69.62 69.53 69.56 12.0K
13:25 69.60 69.60 69.57 69.59 8.5K
13:30 69.59 69.59 69.30 69.48 32.7K
13:35 69.46 69.46 69.40 69.40 11.3K
13:40 69.35 69.46 69.28 69.46 13.1K
13:45 69.48 69.48 69.26 69.27 18.5K
13:50 69.37 69.37 69.00 69.31 52.2K
13:55 69.20 69.44 69.20 69.24 6.5K
14:00 69.24 69.48 69.24 69.25 8.3K
14:05 69.25 69.36 69.20 69.36 5.1K
14:10 69.35 69.40 69.31 69.31 6.3K
14:15 69.32 69.35 69.28 69.30 10.8K
14:20 69.30 69.58 69.30 69.54 84.7K
14:25 69.46 69.95 69.46 69.61 45.6K
14:30 69.73 70.12 69.73 70.00 40.7K
14:35 70.05 70.09 69.98 70.04 22.1K
14:40 69.99 70.14 69.90 69.90 23.2K
14:45 69.90 69.98 69.81 69.81 12.4K
14:50 69.90 70.01 69.80 69.92 46.9K
14:55 69.96 70.08 69.82 69.99 21.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available