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 20.03 20.30 19.30 19.34 1,278.0K
09:35 19.34 19.35 18.88 18.99 830.4K
09:40 18.97 19.30 18.92 19.16 811.6K
09:45 19.15 19.85 19.15 19.79 371.3K
09:50 19.86 20.19 19.79 20.03 372.5K
09:55 20.07 20.30 20.03 20.10 240.9K
10:00 20.19 20.80 20.11 20.68 378.8K
10:05 20.73 20.78 20.54 20.58 291.0K
10:10 20.63 21.03 20.63 20.97 243.6K
10:15 20.97 21.29 20.97 21.15 205.9K
10:20 21.14 21.19 20.95 21.19 210.9K
10:25 21.19 21.19 20.98 20.98 121.7K
10:30 20.98 21.02 20.88 20.96 122.3K
10:35 20.95 20.98 20.80 20.83 77.7K
10:40 20.82 20.88 20.75 20.79 84.4K
10:45 20.80 20.88 20.78 20.81 59.0K
10:50 20.84 20.88 20.77 20.83 53.1K
10:55 20.84 20.90 20.75 20.89 91.5K
11:00 20.88 20.95 20.73 20.76 88.8K
11:05 20.77 20.77 20.61 20.67 67.9K
11:10 20.66 20.79 20.66 20.75 47.0K
11:15 20.74 20.83 20.73 20.75 33.9K
11:20 20.74 20.90 20.74 20.88 56.9K
11:25 20.86 20.88 20.80 20.83 58.0K
13:00 20.84 20.84 20.62 20.69 110.1K
13:05 20.71 20.81 20.69 20.80 54.2K
13:10 20.81 20.88 20.79 20.87 29.3K
13:15 20.88 20.94 20.85 20.90 77.9K
13:20 20.90 21.09 20.90 21.00 167.0K
13:25 20.98 21.00 20.92 20.99 36.9K
13:30 20.94 21.05 20.92 21.05 40.7K
13:35 21.05 21.10 21.03 21.07 48.5K
13:40 21.04 21.18 21.04 21.11 65.9K
13:45 21.07 21.19 21.07 21.19 44.8K
13:50 21.19 21.21 21.12 21.16 77.8K
13:55 21.14 21.23 21.12 21.18 60.0K
14:00 21.18 21.18 21.11 21.13 50.6K
14:05 21.12 21.20 21.06 21.20 133.8K
14:10 21.16 21.22 21.16 21.22 51.7K
14:15 21.23 21.36 21.21 21.36 108.1K
14:20 21.36 21.50 21.35 21.47 362.3K
14:25 21.49 21.70 21.43 21.69 255.4K
14:30 21.69 21.92 21.69 21.85 288.4K
14:35 21.85 21.93 21.64 21.72 249.4K
14:40 21.73 21.84 21.59 21.84 170.2K
14:45 21.84 21.84 21.60 21.66 111.2K
14:50 21.66 21.70 21.55 21.58 162.6K
14:55 21.59 21.64 21.50 21.54 70.8K
15:40 21.50 21.50 21.50 21.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available