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 32.53 32.53 31.84 31.85 699.6K
09:35 31.87 32.07 31.85 31.98 266.9K
09:40 32.00 32.01 31.69 31.69 261.1K
09:45 31.70 31.74 31.60 31.66 311.3K
09:50 31.65 31.80 31.65 31.79 167.1K
09:55 31.79 31.79 31.49 31.49 225.1K
10:00 31.50 31.66 31.48 31.60 191.7K
10:05 31.59 31.70 31.58 31.61 105.2K
10:10 31.59 31.73 31.59 31.69 56.1K
10:15 31.70 31.75 31.68 31.72 55.8K
10:20 31.72 31.75 31.66 31.74 74.2K
10:25 31.75 31.83 31.75 31.80 67.7K
10:30 31.75 31.83 31.74 31.82 32.6K
10:35 31.82 31.87 31.80 31.85 32.3K
10:40 31.85 31.87 31.76 31.82 34.0K
10:45 31.81 31.83 31.78 31.83 56.1K
10:50 31.83 31.93 31.82 31.93 34.7K
10:55 31.95 31.99 31.91 31.91 53.4K
11:00 31.90 31.91 31.82 31.83 66.2K
11:05 31.83 31.86 31.78 31.79 35.2K
11:10 31.79 31.81 31.71 31.75 50.0K
11:15 31.76 31.78 31.68 31.74 50.3K
11:20 31.74 31.76 31.70 31.74 28.4K
11:25 31.75 31.79 31.75 31.78 10.9K
11:30 31.77 31.77 31.77 31.77 0.3K
13:00 31.77 31.82 31.74 31.77 123.0K
13:05 31.77 31.80 31.73 31.78 67.3K
13:10 31.80 32.01 31.80 31.95 138.1K
13:15 31.95 32.05 31.92 31.96 111.2K
13:20 31.96 31.96 31.89 31.89 32.7K
13:25 31.90 31.96 31.84 31.92 88.5K
13:30 31.95 32.29 31.95 32.18 258.2K
13:35 32.16 32.24 32.04 32.04 106.6K
13:40 32.06 32.09 32.00 32.01 44.7K
13:45 32.02 32.12 32.01 32.06 41.4K
13:50 32.06 32.06 31.97 32.01 72.7K
13:55 32.01 32.07 32.00 32.04 43.3K
14:00 32.03 32.12 32.02 32.02 70.5K
14:05 32.00 32.04 31.96 31.96 65.2K
14:10 31.96 32.02 31.95 32.02 34.3K
14:15 32.06 32.10 32.01 32.08 30.3K
14:20 32.08 32.10 32.02 32.05 54.9K
14:25 32.05 32.08 32.01 32.08 77.5K
14:30 32.07 32.15 32.06 32.12 100.0K
14:35 32.12 32.12 32.05 32.06 41.9K
14:40 32.06 32.11 32.06 32.11 118.7K
14:45 32.11 32.20 32.11 32.15 128.4K
14:50 32.14 32.22 32.12 32.18 270.8K
14:55 32.18 32.18 32.13 32.18 118.3K
15:40 32.14 32.14 32.14 32.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available