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 24.10 24.30 23.95 24.10 198.1K
09:35 24.10 24.14 23.90 24.02 88.7K
09:40 24.03 24.05 23.88 23.88 143.1K
09:45 23.84 24.01 23.81 23.99 84.5K
09:50 23.99 24.10 23.96 23.96 46.1K
09:55 23.96 23.98 23.83 23.86 70.2K
10:00 23.85 23.91 23.77 23.91 146.0K
10:05 23.89 23.94 23.82 23.94 58.4K
10:10 23.94 24.13 23.92 24.02 68.1K
10:15 24.01 24.14 24.00 24.06 33.0K
10:20 24.04 24.14 24.02 24.14 74.3K
10:25 24.11 24.30 24.11 24.22 147.9K
10:30 24.20 24.40 24.19 24.33 97.9K
10:35 24.33 24.34 24.19 24.19 58.4K
10:40 24.20 24.24 24.12 24.20 73.9K
10:45 24.21 24.21 24.11 24.11 30.8K
10:50 24.13 24.16 24.10 24.11 9.3K
10:55 24.12 24.16 24.05 24.10 17.8K
11:00 24.10 24.14 24.07 24.08 43.4K
11:05 24.08 24.08 24.01 24.02 12.0K
11:10 24.05 24.06 24.01 24.01 42.0K
11:15 24.01 24.01 23.96 23.96 49.2K
11:20 23.96 23.96 23.90 23.90 44.5K
11:25 23.90 23.91 23.83 23.91 51.8K
13:00 23.94 23.95 23.85 23.87 84.4K
13:05 23.88 23.88 23.65 23.67 327.5K
13:10 23.65 23.75 23.50 23.58 405.7K
13:15 23.48 23.68 23.48 23.67 58.3K
13:20 23.68 23.73 23.60 23.60 64.2K
13:25 23.60 23.66 23.59 23.65 88.3K
13:30 23.66 23.75 23.62 23.70 65.5K
13:35 23.70 23.85 23.69 23.80 72.8K
13:40 23.80 24.05 23.80 24.05 81.1K
13:45 24.04 24.20 24.00 24.15 134.5K
13:50 24.16 24.25 24.01 24.03 79.6K
13:55 24.02 24.02 23.93 23.94 43.0K
14:00 23.96 24.03 23.95 23.95 30.0K
14:05 23.98 24.02 23.93 24.01 15.4K
14:10 24.01 24.03 23.97 24.03 27.7K
14:15 24.05 24.06 23.92 24.00 20.4K
14:20 24.00 24.04 23.99 24.02 31.1K
14:25 24.01 24.01 23.93 23.96 19.7K
14:30 23.94 24.02 23.93 24.00 57.4K
14:35 24.00 24.07 23.96 24.06 88.1K
14:40 24.03 24.07 23.99 24.03 113.5K
14:45 24.03 24.07 23.99 24.06 75.4K
14:50 24.04 24.07 24.02 24.07 104.5K
14:55 24.07 24.09 24.06 24.08 35.0K
15:40 24.08 24.08 24.08 24.08 38.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available