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 24.08 24.15 23.82 23.95 154.9K
09:35 23.93 23.93 23.72 23.74 178.7K
09:40 23.76 23.76 23.55 23.69 195.2K
09:45 23.69 23.88 23.67 23.85 89.5K
09:50 23.86 23.95 23.80 23.80 92.0K
09:55 23.80 23.84 23.76 23.76 58.4K
10:00 23.76 23.83 23.75 23.83 37.7K
10:05 23.80 23.85 23.80 23.82 28.9K
10:10 23.82 23.82 23.72 23.72 37.1K
10:15 23.72 23.80 23.70 23.70 33.9K
10:20 23.70 23.73 23.62 23.69 57.3K
10:25 23.69 23.73 23.63 23.69 49.6K
10:30 23.70 23.75 23.64 23.64 45.6K
10:35 23.67 23.74 23.66 23.70 23.9K
10:40 23.69 23.69 23.61 23.61 25.1K
10:45 23.64 23.70 23.62 23.70 24.6K
10:50 23.71 23.75 23.69 23.70 10.2K
10:55 23.70 23.70 23.60 23.64 37.5K
11:00 23.65 23.65 23.55 23.58 80.3K
11:05 23.58 23.59 23.55 23.56 39.1K
11:10 23.56 23.57 23.48 23.48 116.9K
11:15 23.47 23.49 23.45 23.48 29.5K
11:20 23.48 23.48 23.35 23.35 78.1K
11:25 23.35 23.35 23.18 23.20 110.0K
13:00 23.17 23.24 23.05 23.23 216.2K
13:05 23.23 23.43 23.20 23.41 70.8K
13:10 23.41 23.50 23.37 23.47 65.4K
13:15 23.44 23.48 23.37 23.41 63.0K
13:20 23.39 23.43 23.35 23.35 60.1K
13:25 23.35 23.42 23.35 23.41 42.7K
13:30 23.43 23.49 23.41 23.49 51.3K
13:35 23.50 23.54 23.33 23.36 92.4K
13:40 23.36 23.38 23.25 23.25 37.4K
13:45 23.27 23.30 23.18 23.18 41.3K
13:50 23.18 23.31 23.18 23.29 27.0K
13:55 23.29 23.31 23.23 23.29 22.8K
14:00 23.29 23.36 23.28 23.36 24.7K
14:05 23.37 23.45 23.29 23.35 43.3K
14:10 23.36 23.44 23.36 23.42 28.7K
14:15 23.44 23.44 23.35 23.37 21.4K
14:20 23.36 23.43 23.32 23.43 55.7K
14:25 23.43 23.43 23.36 23.36 20.8K
14:30 23.39 23.43 23.33 23.40 56.2K
14:35 23.39 23.44 23.34 23.36 42.5K
14:40 23.35 23.40 23.32 23.40 43.7K
14:45 23.40 23.52 23.40 23.48 75.6K
14:50 23.51 23.51 23.44 23.48 109.9K
14:55 23.50 23.57 23.48 23.54 46.5K
15:40 23.54 23.54 23.54 23.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available