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 74.66 74.66 72.89 73.01 173.4K
09:35 73.01 73.44 72.88 73.06 71.7K
09:40 73.07 73.60 73.07 73.37 46.5K
09:45 73.37 74.11 73.34 73.88 36.4K
09:50 73.85 74.10 73.34 73.35 50.8K
09:55 73.51 73.88 73.51 73.82 25.0K
10:00 73.81 75.22 73.75 74.46 94.3K
10:05 74.54 74.61 74.12 74.21 88.7K
10:10 74.21 74.29 73.75 73.75 40.6K
10:15 73.78 73.78 73.33 73.47 54.1K
10:20 73.45 73.50 73.11 73.46 48.0K
10:25 73.46 73.73 73.46 73.57 13.1K
10:30 73.56 73.79 73.56 73.68 19.1K
10:35 73.67 73.88 73.56 73.88 13.8K
10:40 73.92 74.16 73.92 74.10 22.8K
10:45 74.10 74.10 73.69 73.86 10.8K
10:50 73.72 73.92 73.59 73.60 9.1K
10:55 73.60 73.77 73.59 73.77 4.4K
11:00 73.67 73.95 73.67 73.95 21.2K
11:05 74.18 74.40 74.13 74.14 24.4K
11:10 74.14 74.27 74.00 74.00 34.3K
11:15 74.00 74.23 73.78 73.80 29.8K
11:20 73.93 73.93 73.78 73.78 5.1K
11:25 73.78 73.99 73.78 73.92 10.0K
13:00 73.92 73.92 73.75 73.78 17.0K
13:05 73.65 74.10 73.65 74.07 18.5K
13:10 73.83 73.97 73.83 73.88 4.6K
13:15 73.82 73.82 73.50 73.50 31.0K
13:20 73.50 73.67 73.36 73.42 13.9K
13:25 73.42 73.45 73.40 73.45 3.9K
13:30 73.50 73.67 73.50 73.67 6.0K
13:35 73.55 73.60 73.32 73.32 22.0K
13:40 73.32 73.40 73.00 73.01 82.4K
13:45 73.01 73.10 72.67 72.93 53.9K
13:50 72.99 72.99 72.68 72.68 32.3K
13:55 72.68 72.84 72.30 72.58 84.0K
14:00 72.49 72.79 72.43 72.43 49.6K
14:05 72.41 72.98 72.41 72.88 67.3K
14:10 72.88 72.88 72.73 72.84 12.9K
14:15 72.80 73.15 72.80 73.15 25.1K
14:20 73.15 73.43 73.15 73.29 26.5K
14:25 73.28 73.47 73.28 73.44 16.5K
14:30 73.43 73.46 73.29 73.37 12.5K
14:35 73.39 73.45 73.17 73.18 25.8K
14:40 73.19 73.24 73.10 73.10 14.0K
14:45 73.04 73.09 72.89 73.05 34.7K
14:50 73.04 73.09 72.80 72.93 49.5K
14:55 72.93 73.50 72.93 73.20 39.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available