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 32.12 32.28 31.74 31.96 478.1K
09:35 31.95 31.96 31.73 31.81 184.9K
09:40 31.80 31.97 31.40 31.60 380.2K
09:45 31.59 31.74 31.53 31.55 169.8K
09:50 31.55 31.56 31.48 31.50 205.0K
09:55 31.50 31.70 31.50 31.52 91.8K
10:00 31.52 31.66 31.52 31.58 115.2K
10:05 31.61 31.63 31.51 31.51 70.4K
10:10 31.51 31.60 31.50 31.57 58.5K
10:15 31.57 31.60 31.41 31.42 146.8K
10:20 31.42 31.46 31.28 31.34 255.1K
10:25 31.32 31.44 31.32 31.39 112.6K
10:30 31.38 31.39 31.30 31.36 109.9K
10:35 31.37 31.43 31.27 31.27 163.6K
10:40 31.27 31.27 31.11 31.25 254.0K
10:45 31.25 31.25 31.14 31.20 79.8K
10:50 31.21 31.31 31.21 31.30 65.4K
10:55 31.29 31.35 31.13 31.18 92.9K
11:00 31.19 31.19 31.10 31.17 142.3K
11:05 31.21 31.21 31.07 31.20 117.2K
11:10 31.20 31.30 31.18 31.25 47.1K
11:15 31.22 31.25 31.16 31.21 51.4K
11:20 31.21 31.21 31.10 31.11 56.0K
11:25 31.11 31.15 31.09 31.10 57.6K
13:00 31.11 31.25 31.08 31.09 101.1K
13:05 31.08 31.09 30.82 30.82 395.7K
13:10 30.80 30.89 30.60 30.71 498.0K
13:15 30.71 30.88 30.65 30.87 188.4K
13:20 30.88 30.99 30.82 30.96 141.5K
13:25 30.96 31.05 30.92 30.94 99.5K
13:30 30.94 31.06 30.94 30.98 106.7K
13:35 30.98 31.05 30.93 30.98 102.3K
13:40 30.98 31.04 30.97 30.99 65.7K
13:45 30.98 30.98 30.88 30.91 56.5K
13:50 30.91 30.93 30.88 30.89 36.6K
13:55 30.91 30.92 30.68 30.73 140.1K
14:00 30.70 30.92 30.69 30.92 90.0K
14:05 30.90 30.97 30.89 30.91 50.9K
14:10 30.91 30.93 30.87 30.90 96.3K
14:15 30.91 30.91 30.84 30.87 105.7K
14:20 30.87 30.90 30.81 30.85 85.4K
14:25 30.85 30.90 30.82 30.90 65.5K
14:30 30.90 31.05 30.88 31.05 105.2K
14:35 31.03 31.06 31.01 31.04 72.4K
14:40 31.03 31.05 31.00 31.00 105.8K
14:45 31.01 31.11 30.98 31.11 236.9K
14:50 31.11 31.28 31.06 31.14 354.8K
14:55 31.12 31.14 31.09 31.10 118.1K
15:40 31.10 31.10 31.10 31.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available