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 31.12 31.18 30.87 30.97 425.9K
09:35 30.91 31.28 30.90 31.24 228.4K
09:40 31.27 31.38 31.20 31.34 140.2K
09:45 31.35 31.68 31.35 31.49 224.9K
09:50 31.50 31.78 31.50 31.67 150.7K
09:55 31.66 31.82 31.60 31.64 204.7K
10:00 31.68 31.85 31.60 31.80 114.4K
10:05 31.79 31.81 31.67 31.81 107.9K
10:10 31.81 32.19 31.81 32.00 371.0K
10:15 32.05 32.09 31.84 31.84 172.3K
10:20 31.80 31.88 31.80 31.82 46.4K
10:25 31.82 31.82 31.74 31.77 51.6K
10:30 31.77 31.93 31.77 31.83 71.8K
10:35 31.82 31.85 31.80 31.82 27.9K
10:40 31.80 31.81 31.68 31.72 60.7K
10:45 31.69 31.69 31.46 31.46 153.1K
10:50 31.46 31.48 31.40 31.45 98.3K
10:55 31.47 31.54 31.40 31.40 67.5K
11:00 31.40 31.48 31.40 31.46 80.8K
11:05 31.45 31.47 31.42 31.44 42.5K
11:10 31.44 31.47 31.30 31.30 63.5K
11:15 31.29 31.46 31.29 31.41 75.3K
11:20 31.41 31.52 31.40 31.43 28.0K
11:25 31.43 31.49 31.43 31.47 27.5K
13:00 31.47 31.60 31.38 31.51 109.8K
13:05 31.49 31.57 31.43 31.49 43.1K
13:10 31.50 31.50 31.40 31.40 21.4K
13:15 31.40 31.44 31.36 31.39 34.8K
13:20 31.40 31.40 31.37 31.38 18.8K
13:25 31.38 31.39 31.35 31.38 36.2K
13:30 31.38 31.44 31.35 31.35 32.2K
13:35 31.36 31.37 31.29 31.31 31.0K
13:40 31.30 31.30 31.20 31.23 51.4K
13:45 31.23 31.29 31.20 31.26 53.9K
13:50 31.27 31.33 31.26 31.29 30.0K
13:55 31.28 31.29 31.22 31.24 38.0K
14:00 31.21 31.24 31.21 31.22 27.6K
14:05 31.21 31.24 31.15 31.15 47.0K
14:10 31.15 31.24 31.15 31.16 41.2K
14:15 31.15 31.15 31.10 31.11 43.5K
14:20 31.11 31.15 31.00 31.08 84.3K
14:25 31.08 31.09 31.01 31.06 66.7K
14:30 31.06 31.09 31.05 31.09 67.6K
14:35 31.11 31.11 31.06 31.08 56.7K
14:40 31.09 31.09 31.04 31.05 69.3K
14:45 31.06 31.06 31.01 31.01 87.2K
14:50 31.01 31.02 30.90 30.98 164.6K
14:55 30.98 31.03 30.96 31.03 78.0K
15:40 31.03 31.03 31.03 31.03 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available