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 68.13 68.19 67.69 67.98 58.1K
09:35 67.81 67.81 67.00 67.00 106.5K
09:40 66.87 67.60 66.87 67.37 52.3K
09:45 67.37 67.61 67.35 67.60 42.1K
09:50 67.59 67.67 67.32 67.32 50.9K
09:55 67.37 67.48 67.06 67.08 36.9K
10:00 67.18 67.32 67.04 67.26 51.5K
10:05 67.11 67.31 67.08 67.17 19.9K
10:10 67.17 67.32 67.12 67.13 10.3K
10:15 67.13 67.13 66.79 66.82 79.9K
10:20 66.85 66.85 66.50 66.79 59.9K
10:25 66.79 66.89 66.66 66.88 22.7K
10:30 66.91 66.98 66.69 66.70 22.7K
10:35 66.66 66.74 66.51 66.63 32.4K
10:40 66.63 66.65 66.15 66.42 55.3K
10:45 66.42 66.70 66.42 66.49 19.4K
10:50 66.50 66.50 66.45 66.50 6.2K
10:55 66.50 66.60 66.38 66.38 13.8K
11:00 66.38 66.38 66.18 66.18 34.3K
11:05 66.18 66.20 66.11 66.14 23.1K
11:10 66.14 66.20 66.00 66.05 36.5K
11:15 66.06 66.20 66.06 66.09 19.4K
11:20 66.09 66.10 66.05 66.09 6.1K
11:25 66.08 66.29 66.05 66.29 11.3K
13:00 66.22 66.22 66.11 66.16 13.8K
13:05 66.16 66.32 66.16 66.32 14.9K
13:10 66.45 66.45 66.26 66.27 14.0K
13:15 66.26 66.50 66.26 66.48 15.2K
13:20 66.42 66.50 66.42 66.49 5.9K
13:25 66.50 66.60 66.50 66.55 8.1K
13:30 66.56 66.56 66.50 66.50 5.3K
13:35 66.54 66.56 66.47 66.47 6.7K
13:40 66.42 66.47 66.40 66.40 6.8K
13:45 66.35 66.39 66.28 66.39 3.7K
13:50 66.38 66.45 66.38 66.41 6.1K
13:55 66.39 66.50 66.39 66.50 13.8K
14:00 66.50 67.00 66.50 66.94 72.0K
14:05 66.93 67.30 66.93 67.29 58.3K
14:10 67.39 67.40 67.22 67.40 17.8K
14:15 67.38 67.39 66.98 67.23 21.8K
14:20 67.16 67.21 67.09 67.21 5.2K
14:25 67.21 67.23 67.03 67.03 8.2K
14:30 66.87 66.99 66.85 66.97 11.7K
14:35 66.98 66.98 66.83 66.86 11.1K
14:40 66.86 66.98 66.81 66.98 4.3K
14:45 66.93 66.93 66.75 66.75 7.0K
14:50 66.75 66.96 66.75 66.96 14.9K
14:55 66.99 67.14 66.99 67.08 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available