Hesheng Mat A

002290
🏛️ china →
40.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.50 22.66 21.77 22.18 1,072.2K
09:35 22.00 22.33 21.94 22.09 585.0K
09:40 22.04 22.15 21.44 21.44 574.6K
09:45 21.47 21.56 21.01 21.01 1,115.5K
09:50 21.03 21.07 20.58 20.74 2,365.9K
09:55 20.81 21.14 20.66 21.14 591.1K
10:00 21.14 21.39 21.07 21.09 309.1K
10:05 21.09 21.35 21.09 21.33 166.7K
10:10 21.32 21.43 21.29 21.31 106.2K
10:15 21.32 21.58 21.25 21.51 207.9K
10:20 21.51 21.55 21.30 21.31 97.1K
10:25 21.31 21.37 21.20 21.20 68.4K
10:30 21.20 21.42 21.17 21.28 139.4K
10:35 21.27 21.31 21.18 21.18 85.7K
10:40 21.25 21.31 21.16 21.25 153.8K
10:45 21.24 21.34 21.21 21.29 42.1K
10:50 21.32 21.36 21.27 21.30 51.0K
10:55 21.30 21.30 21.19 21.22 53.6K
11:00 21.23 21.43 21.22 21.43 96.3K
11:05 21.39 21.40 21.31 21.31 120.3K
11:10 21.33 21.33 21.24 21.30 55.8K
11:15 21.30 21.33 21.25 21.30 51.2K
11:20 21.27 21.28 21.24 21.25 36.3K
11:25 21.26 21.35 21.21 21.34 52.9K
13:00 21.34 21.50 21.23 21.23 114.3K
13:05 21.21 21.29 21.15 21.16 196.6K
13:10 21.06 21.08 20.86 20.89 178.0K
13:15 20.88 20.96 20.88 20.89 148.8K
13:20 20.92 20.92 20.69 20.69 248.9K
13:25 20.74 20.85 20.60 20.79 626.7K
13:30 20.84 20.84 20.75 20.82 136.0K
13:35 20.80 20.95 20.73 20.93 121.2K
13:40 20.93 20.97 20.83 20.83 47.6K
13:45 20.86 20.86 20.62 20.72 129.1K
13:50 20.72 20.75 20.62 20.65 131.1K
13:55 20.64 20.69 20.61 20.61 95.4K
14:00 20.70 20.89 20.70 20.88 83.1K
14:05 20.90 20.90 20.72 20.74 51.9K
14:10 20.74 20.75 20.70 20.71 55.1K
14:15 20.71 20.75 20.68 20.68 54.2K
14:20 20.67 20.69 20.58 20.69 155.6K
14:25 20.69 20.71 20.61 20.64 157.5K
14:30 20.64 20.67 20.53 20.53 416.8K
14:35 20.53 20.53 20.53 20.53 47.3K
14:40 20.53 20.76 20.53 20.65 666.8K
14:45 20.65 20.89 20.62 20.89 208.0K
14:50 20.88 20.90 20.82 20.85 116.6K
14:55 20.85 20.90 20.85 20.90 63.0K
15:40 20.90 20.90 20.90 20.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available