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 69.00 69.48 68.60 69.18 84.3K
09:35 69.19 69.96 69.09 69.92 124.4K
09:40 69.92 69.94 69.40 69.41 94.3K
09:45 69.30 69.31 69.00 69.06 61.6K
09:50 69.06 69.15 68.80 69.14 25.7K
09:55 69.14 69.50 69.09 69.48 34.8K
10:00 69.48 69.48 69.27 69.29 22.3K
10:05 69.29 69.58 69.29 69.36 22.4K
10:10 69.35 69.35 69.21 69.32 13.2K
10:15 69.32 69.32 69.13 69.13 20.7K
10:20 69.16 69.20 69.01 69.01 17.7K
10:25 69.10 70.18 69.10 69.85 123.0K
10:30 69.85 70.10 69.64 69.64 67.8K
10:35 69.63 69.87 69.62 69.67 22.9K
10:40 69.67 69.87 69.65 69.72 19.2K
10:45 69.73 69.73 69.45 69.45 16.7K
10:50 69.47 69.57 69.41 69.46 41.9K
10:55 69.45 69.45 69.23 69.23 36.1K
11:00 69.29 69.40 69.29 69.40 2.0K
11:05 69.34 69.34 69.25 69.31 16.0K
11:10 69.38 69.48 69.38 69.48 5.0K
11:15 69.48 69.56 69.36 69.36 8.5K
11:20 69.29 69.36 69.26 69.36 3.1K
11:25 69.36 69.36 69.11 69.12 21.8K
13:00 69.12 69.16 69.10 69.14 21.2K
13:05 69.17 69.25 69.15 69.20 43.8K
13:10 69.20 69.25 69.16 69.16 38.3K
13:15 69.15 69.24 69.15 69.15 11.8K
13:20 69.13 69.49 69.13 69.40 8.8K
13:25 69.40 69.50 69.33 69.50 26.9K
13:30 69.55 69.80 69.41 69.80 63.6K
13:35 69.80 70.28 69.79 69.98 158.8K
13:40 69.98 70.00 69.89 69.96 59.3K
13:45 69.94 69.94 69.79 69.87 43.1K
13:50 69.87 69.99 69.87 69.95 16.7K
13:55 69.77 69.91 69.77 69.82 10.8K
14:00 69.81 70.02 69.81 70.02 18.4K
14:05 70.04 70.13 69.94 70.00 24.8K
14:10 70.00 70.28 69.93 70.26 61.7K
14:15 70.26 70.38 70.18 70.34 55.4K
14:20 70.34 70.38 70.06 70.23 73.1K
14:25 70.14 70.69 70.14 70.67 83.1K
14:30 70.70 70.87 70.70 70.83 33.4K
14:35 70.83 70.88 70.71 70.77 48.3K
14:40 70.72 71.00 70.72 71.00 74.7K
14:45 70.94 71.29 70.94 71.12 90.2K
14:50 71.12 71.17 70.90 71.02 59.2K
14:55 71.05 71.05 70.90 70.92 33.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available