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 29.34 29.34 28.52 29.04 1,925.1K
09:35 29.01 29.15 28.73 28.75 444.0K
09:40 28.75 28.95 28.70 28.95 288.2K
09:45 28.96 28.96 28.75 28.77 193.1K
09:50 28.77 28.82 28.58 28.71 311.4K
09:55 28.70 28.88 28.66 28.87 172.2K
10:00 28.87 29.10 28.83 29.10 202.8K
10:05 29.10 29.15 28.93 28.97 164.2K
10:10 28.96 28.97 28.80 28.81 90.3K
10:15 28.81 28.84 28.71 28.77 157.8K
10:20 28.79 28.89 28.76 28.83 108.6K
10:25 28.83 29.00 28.83 28.87 210.8K
10:30 28.87 28.88 28.70 28.77 193.4K
10:35 28.75 28.79 28.70 28.73 103.8K
10:40 28.73 28.75 28.60 28.65 240.5K
10:45 28.64 28.65 28.53 28.54 113.3K
10:50 28.53 28.59 28.42 28.46 293.3K
10:55 28.46 28.60 28.39 28.49 210.9K
11:00 28.50 28.80 28.48 28.80 156.3K
11:05 28.79 28.80 28.71 28.72 72.7K
11:10 28.72 28.73 28.67 28.70 81.9K
11:15 28.70 28.78 28.69 28.69 72.4K
11:20 28.69 28.74 28.64 28.72 154.7K
11:25 28.72 28.83 28.70 28.82 80.4K
13:00 28.81 28.97 28.72 28.93 149.5K
13:05 28.92 28.93 28.84 28.88 88.0K
13:10 28.88 28.88 28.80 28.84 74.1K
13:15 28.85 28.88 28.74 28.74 47.1K
13:20 28.79 28.84 28.73 28.80 49.6K
13:25 28.80 28.82 28.76 28.77 54.3K
13:30 28.77 28.96 28.77 28.90 95.0K
13:35 28.90 28.95 28.85 28.87 81.2K
13:40 28.87 29.11 28.86 29.08 161.1K
13:45 29.08 29.10 28.98 28.99 82.3K
13:50 28.99 29.02 28.95 29.02 55.6K
13:55 29.02 29.02 28.88 28.95 96.2K
14:00 28.94 28.99 28.90 28.92 59.1K
14:05 28.91 28.93 28.88 28.90 54.2K
14:10 28.89 28.92 28.85 28.87 50.7K
14:15 28.87 28.93 28.86 28.89 48.3K
14:20 28.90 28.90 28.85 28.86 62.9K
14:25 28.86 28.89 28.85 28.87 35.2K
14:30 28.87 28.90 28.79 28.89 148.8K
14:35 28.91 29.05 28.88 28.97 254.8K
14:40 28.96 28.96 28.85 28.86 79.2K
14:45 28.86 28.95 28.86 28.93 171.5K
14:50 28.92 29.05 28.89 29.05 248.5K
14:55 29.04 29.04 28.88 28.92 186.3K
15:40 28.90 28.90 28.90 28.90 116.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available