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 32.40 33.90 32.40 33.28 3,554.5K
09:35 33.29 33.36 32.70 32.91 1,705.0K
09:40 32.92 32.92 32.59 32.65 844.6K
09:45 32.65 33.00 32.61 32.72 554.7K
09:50 32.67 32.85 32.58 32.72 392.1K
09:55 32.73 32.73 32.48 32.52 476.9K
10:00 32.52 32.72 32.40 32.69 535.2K
10:05 32.66 32.80 32.55 32.56 325.5K
10:10 32.56 32.94 32.50 32.85 256.8K
10:15 32.86 33.05 32.81 33.05 246.1K
10:20 33.03 33.39 33.02 33.21 482.2K
10:25 33.21 33.21 33.00 33.05 197.0K
10:30 33.04 33.06 32.90 32.97 194.2K
10:35 32.97 33.20 32.85 33.18 163.4K
10:40 33.18 33.18 32.90 32.93 109.2K
10:45 32.90 32.96 32.86 32.90 106.9K
10:50 32.91 32.91 32.75 32.78 104.5K
10:55 32.77 32.90 32.77 32.85 44.2K
11:00 32.84 32.86 32.64 32.75 173.9K
11:05 32.76 32.89 32.65 32.67 188.8K
11:10 32.70 32.76 32.69 32.71 236.4K
11:15 32.72 32.76 32.66 32.67 52.6K
11:20 32.67 32.75 32.58 32.60 118.1K
11:25 32.61 32.67 32.54 32.66 135.1K
11:30 32.66 32.66 32.66 32.66 1.8K
13:00 32.66 32.69 32.54 32.60 128.2K
13:05 32.60 32.60 32.53 32.58 66.5K
13:10 32.58 32.70 32.51 32.70 84.3K
13:15 32.70 32.71 32.58 32.62 58.8K
13:20 32.62 32.67 32.60 32.64 24.7K
13:25 32.65 32.65 32.60 32.64 47.5K
13:30 32.64 32.89 32.64 32.76 112.4K
13:35 32.75 32.79 32.74 32.76 52.4K
13:40 32.75 33.20 32.73 33.20 269.3K
13:45 33.21 33.28 32.94 32.97 231.9K
13:50 33.00 33.11 32.83 33.06 106.0K
13:55 33.06 33.06 32.99 33.05 60.0K
14:00 32.89 32.95 32.81 32.83 133.3K
14:05 32.82 32.82 32.60 32.60 223.7K
14:10 32.65 32.77 32.63 32.74 73.6K
14:15 32.74 32.77 32.66 32.70 89.4K
14:20 32.70 32.71 32.64 32.65 77.4K
14:25 32.65 32.68 32.60 32.61 109.8K
14:30 32.60 32.79 32.59 32.76 161.0K
14:35 32.76 33.06 32.76 33.03 428.1K
14:40 33.00 33.00 32.90 33.00 257.0K
14:45 32.99 33.00 32.94 32.94 249.5K
14:50 32.95 32.97 32.85 32.97 454.8K
14:55 32.98 33.00 32.97 32.99 237.1K
15:40 33.04 33.04 33.04 33.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available