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 31.37 31.37 30.83 30.94 472.6K
09:35 30.94 31.25 30.89 31.18 311.8K
09:40 31.16 31.16 30.95 31.10 108.1K
09:45 31.08 31.10 30.90 30.93 95.6K
09:50 30.93 31.12 30.92 30.97 112.7K
09:55 30.97 31.17 30.89 31.11 156.2K
10:00 31.11 31.15 31.04 31.08 49.3K
10:05 31.08 31.41 31.01 31.36 116.3K
10:10 31.39 31.40 31.23 31.24 109.1K
10:15 31.28 31.33 31.24 31.24 66.1K
10:20 31.23 31.23 31.15 31.17 40.1K
10:25 31.17 31.25 31.17 31.23 29.7K
10:30 31.22 31.27 31.22 31.27 34.4K
10:35 31.27 31.34 31.22 31.31 67.8K
10:40 31.31 31.32 31.27 31.30 21.3K
10:45 31.27 31.34 31.26 31.29 66.7K
10:50 31.28 31.28 31.23 31.23 20.3K
10:55 31.22 31.24 31.20 31.23 17.8K
11:00 31.23 31.23 31.18 31.20 25.6K
11:05 31.19 31.24 31.18 31.19 19.1K
11:10 31.21 31.21 31.14 31.15 63.3K
11:15 31.13 31.17 31.11 31.13 25.4K
11:20 31.13 31.14 31.09 31.09 69.3K
11:25 31.10 31.18 31.09 31.15 27.7K
13:00 31.18 31.18 30.98 30.98 50.9K
13:05 30.98 31.10 30.96 31.06 67.2K
13:10 31.08 31.08 31.03 31.04 49.8K
13:15 31.04 31.05 31.00 31.00 38.3K
13:20 31.00 31.06 30.99 31.01 37.3K
13:25 31.01 31.01 30.95 30.95 51.8K
13:30 30.96 30.98 30.92 30.94 59.8K
13:35 30.93 30.93 30.85 30.89 74.4K
13:40 30.89 30.92 30.82 30.85 138.1K
13:45 30.87 30.96 30.84 30.84 150.0K
13:50 30.84 30.89 30.81 30.86 119.3K
13:55 30.86 30.87 30.80 30.84 108.4K
14:00 30.84 30.87 30.81 30.86 56.2K
14:05 30.86 30.95 30.86 30.91 33.4K
14:10 30.91 30.94 30.87 30.89 80.3K
14:15 30.88 30.88 30.80 30.82 82.0K
14:20 30.82 30.91 30.81 30.89 41.7K
14:25 30.88 30.90 30.85 30.88 37.4K
14:30 30.88 30.89 30.85 30.88 70.4K
14:35 30.87 30.87 30.82 30.82 64.4K
14:40 30.83 30.87 30.82 30.83 65.6K
14:45 30.83 30.84 30.79 30.80 163.8K
14:50 30.81 30.82 30.77 30.79 229.8K
14:55 30.79 30.79 30.72 30.73 154.9K
15:40 30.76 30.76 30.76 30.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available