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 71.90 71.90 71.23 71.50 109.7K
09:35 71.49 71.49 71.10 71.26 63.3K
09:40 71.30 71.38 70.88 70.88 62.4K
09:45 70.86 71.09 70.70 71.04 30.5K
09:50 70.95 71.30 70.86 71.28 36.5K
09:55 71.25 71.30 71.00 71.21 36.4K
10:00 71.22 72.28 71.12 72.22 107.0K
10:05 72.21 72.48 72.06 72.38 109.4K
10:10 72.30 72.79 72.26 72.60 102.8K
10:15 72.60 72.60 72.26 72.28 44.6K
10:20 72.41 72.41 72.12 72.39 56.5K
10:25 72.32 72.55 72.23 72.24 51.1K
10:30 72.20 73.33 72.20 73.21 100.7K
10:35 73.32 73.37 72.89 72.91 65.2K
10:40 72.91 73.27 72.91 73.10 69.4K
10:45 73.10 73.47 73.10 73.40 82.4K
10:50 73.40 73.66 73.40 73.60 63.7K
10:55 73.59 73.65 73.27 73.65 62.9K
11:00 73.50 73.50 73.11 73.17 27.1K
11:05 73.17 73.28 72.98 73.13 74.9K
11:10 73.13 73.36 73.13 73.22 7.5K
11:15 73.34 73.47 73.22 73.46 22.3K
11:20 73.47 73.55 73.42 73.42 19.3K
11:25 73.41 73.42 73.19 73.19 25.0K
13:00 73.19 73.40 73.19 73.35 10.9K
13:05 73.21 73.35 73.09 73.09 21.1K
13:10 73.07 73.07 73.01 73.04 14.2K
13:15 73.03 73.03 72.90 72.90 20.0K
13:20 72.90 72.97 72.84 72.86 34.2K
13:25 72.87 72.92 72.86 72.91 12.1K
13:30 72.91 72.96 72.87 72.95 14.9K
13:35 72.95 72.95 72.87 72.87 11.6K
13:40 72.87 73.10 72.84 73.10 26.8K
13:45 73.10 73.29 73.10 73.27 11.2K
13:50 73.27 73.27 73.00 73.00 14.2K
13:55 72.86 73.04 72.86 72.90 7.3K
14:00 72.88 72.97 72.87 72.88 27.7K
14:05 72.91 73.18 72.81 73.08 34.2K
14:10 73.08 73.08 72.80 72.81 28.1K
14:15 72.88 73.04 72.88 73.00 31.7K
14:20 73.00 73.80 73.00 73.80 120.1K
14:25 73.81 73.89 73.69 73.74 52.2K
14:30 73.74 73.81 73.69 73.81 38.3K
14:35 73.86 74.26 73.86 74.03 124.5K
14:40 74.03 74.16 74.00 74.02 41.5K
14:45 74.08 74.30 74.02 74.25 39.1K
14:50 74.24 74.25 74.16 74.24 71.8K
14:55 74.20 74.20 74.10 74.10 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available