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 71.00 71.96 71.00 71.67 248.3K
09:35 71.68 72.28 71.68 72.02 161.3K
09:40 72.02 72.77 72.02 72.47 123.2K
09:45 72.39 72.60 72.05 72.17 102.1K
09:50 72.16 72.36 71.80 71.81 91.1K
09:55 71.82 72.14 71.82 72.01 53.3K
10:00 71.96 72.13 71.91 71.94 36.2K
10:05 71.94 71.99 71.85 71.91 14.9K
10:10 71.98 71.98 71.79 71.97 42.3K
10:15 71.87 71.95 71.71 71.71 28.9K
10:20 71.71 71.71 71.50 71.64 42.6K
10:25 71.63 71.63 71.27 71.40 37.3K
10:30 71.40 71.44 71.30 71.37 19.4K
10:35 71.30 71.52 71.24 71.30 17.5K
10:40 71.28 71.40 71.08 71.40 37.9K
10:45 71.41 71.67 71.33 71.67 12.1K
10:50 71.58 71.80 71.55 71.76 8.0K
10:55 71.73 71.99 71.40 71.97 82.1K
11:00 71.97 72.12 71.83 71.88 44.0K
11:05 71.73 71.90 71.72 71.76 9.4K
11:10 71.90 72.15 71.77 72.02 39.2K
11:15 72.02 72.10 71.99 72.10 23.4K
11:20 72.02 72.02 71.71 71.71 16.4K
11:25 71.71 71.77 71.52 71.52 8.6K
13:00 71.52 71.63 71.45 71.60 21.5K
13:05 71.63 71.63 71.53 71.61 16.9K
13:10 71.56 71.84 71.56 71.84 8.8K
13:15 71.72 71.80 71.70 71.71 6.1K
13:20 71.71 71.71 71.65 71.69 10.9K
13:25 71.67 71.69 71.61 71.69 9.7K
13:30 71.77 72.01 71.77 72.00 32.2K
13:35 71.99 71.99 71.84 71.97 9.9K
13:40 71.97 71.97 71.82 71.88 9.8K
13:45 71.83 71.83 71.73 71.75 8.8K
13:50 71.75 71.88 71.75 71.84 3.6K
13:55 71.81 71.91 71.75 71.91 12.5K
14:00 71.91 71.95 71.84 71.84 6.4K
14:05 71.77 71.80 71.67 71.67 7.8K
14:10 71.67 71.67 71.61 71.62 13.2K
14:15 71.62 71.69 71.55 71.55 17.5K
14:20 71.53 71.53 71.42 71.46 14.3K
14:25 71.45 71.55 71.45 71.52 11.6K
14:30 71.52 71.62 71.52 71.53 8.9K
14:35 71.53 71.59 71.37 71.41 49.9K
14:40 71.41 71.55 71.36 71.38 18.2K
14:45 71.49 71.57 71.36 71.41 22.3K
14:50 71.40 71.44 71.32 71.33 34.8K
14:55 71.38 71.40 71.34 71.40 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available