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 73.20 74.18 73.01 73.94 116.6K
09:35 73.97 74.28 73.88 73.90 111.7K
09:40 73.90 74.18 73.80 73.93 49.1K
09:45 73.90 74.47 73.90 74.00 72.7K
09:50 74.00 74.06 73.85 74.06 36.5K
09:55 74.06 74.08 73.78 73.91 20.3K
10:00 73.90 74.26 73.77 74.10 87.1K
10:05 74.10 74.88 74.00 74.76 98.4K
10:10 74.72 74.92 74.49 74.49 92.6K
10:15 74.36 74.60 74.35 74.57 30.6K
10:20 74.60 74.72 74.45 74.45 39.3K
10:25 74.51 74.66 74.43 74.43 23.2K
10:30 74.43 74.50 74.25 74.46 33.5K
10:35 74.46 74.46 73.98 73.98 32.5K
10:40 73.99 74.11 73.81 74.11 51.7K
10:45 74.17 74.22 73.91 74.09 27.8K
10:50 74.08 74.12 74.00 74.06 10.3K
10:55 74.06 74.20 74.06 74.09 29.4K
11:00 74.13 74.14 73.81 73.81 12.8K
11:05 73.81 73.82 73.72 73.82 10.1K
11:10 73.96 73.96 73.88 73.94 13.1K
11:15 73.95 73.95 73.87 73.88 5.2K
11:20 73.82 74.00 73.72 74.00 14.0K
11:25 74.00 74.06 73.95 73.97 17.7K
13:00 73.98 74.46 73.90 74.46 65.4K
13:05 74.45 74.49 74.11 74.34 42.0K
13:10 74.30 74.33 74.00 74.33 18.8K
13:15 74.36 74.44 74.09 74.19 19.7K
13:20 74.19 74.33 74.16 74.17 38.6K
13:25 74.28 74.32 74.03 74.05 14.7K
13:30 74.07 74.12 73.96 73.96 13.6K
13:35 73.94 73.95 73.40 73.40 44.3K
13:40 73.40 73.50 73.38 73.39 52.8K
13:45 73.40 73.49 73.19 73.49 41.8K
13:50 73.49 73.71 73.48 73.50 28.0K
13:55 73.56 73.61 73.51 73.52 6.8K
14:00 73.50 73.50 73.03 73.13 32.8K
14:05 73.14 73.14 72.76 72.76 32.3K
14:10 72.77 73.11 72.61 72.71 58.3K
14:15 72.67 72.72 72.42 72.52 107.7K
14:20 72.47 72.52 72.30 72.35 39.0K
14:25 72.32 72.49 72.16 72.19 49.6K
14:30 72.16 72.33 72.12 72.26 43.5K
14:35 72.30 72.48 72.21 72.28 57.5K
14:40 72.28 72.28 72.00 72.15 63.9K
14:45 72.01 72.27 72.01 72.27 58.8K
14:50 72.32 72.85 72.32 72.78 31.4K
14:55 72.78 72.78 72.05 72.42 20.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available