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 31.03 31.24 30.68 30.84 530.4K
09:35 30.89 30.90 30.68 30.69 143.0K
09:40 30.69 30.70 30.47 30.61 225.2K
09:45 30.61 30.82 30.56 30.82 191.9K
09:50 30.79 30.96 30.73 30.85 98.0K
09:55 30.88 30.97 30.82 30.94 68.5K
10:00 30.90 30.90 30.66 30.66 98.2K
10:05 30.65 30.80 30.59 30.71 120.5K
10:10 30.75 30.79 30.70 30.70 28.5K
10:15 30.69 30.72 30.66 30.66 41.5K
10:20 30.66 30.91 30.66 30.89 82.6K
10:25 30.91 30.91 30.84 30.84 70.6K
10:30 30.83 30.83 30.76 30.76 15.2K
10:35 30.76 30.82 30.73 30.77 24.6K
10:40 30.78 30.92 30.77 30.92 26.7K
10:45 30.94 31.05 30.89 31.05 32.6K
10:50 31.05 31.05 30.98 31.00 44.3K
10:55 30.96 30.99 30.91 30.97 15.1K
11:00 30.98 31.10 30.97 31.04 33.2K
11:05 31.03 31.07 31.00 31.06 33.9K
11:10 31.06 31.10 31.00 31.00 33.5K
11:15 31.00 31.01 30.95 31.00 9.9K
11:20 31.00 31.00 30.92 30.92 26.5K
11:25 30.93 30.96 30.91 30.95 13.4K
13:00 30.96 31.02 30.82 30.83 68.0K
13:05 30.82 30.82 30.77 30.78 34.9K
13:10 30.78 30.79 30.71 30.72 36.9K
13:15 30.73 30.81 30.73 30.78 63.3K
13:20 30.78 30.85 30.78 30.81 35.9K
13:25 30.81 30.81 30.66 30.66 71.4K
13:30 30.66 30.69 30.66 30.68 44.9K
13:35 30.68 30.68 30.60 30.63 119.1K
13:40 30.63 30.63 30.56 30.57 93.0K
13:45 30.57 30.58 30.50 30.50 104.2K
13:50 30.50 30.54 30.49 30.49 69.9K
13:55 30.49 30.50 30.40 30.40 72.5K
14:00 30.40 30.44 30.38 30.41 116.6K
14:05 30.41 30.41 30.35 30.40 118.5K
14:10 30.39 30.40 30.27 30.28 105.6K
14:15 30.28 30.29 30.21 30.22 173.3K
14:20 30.22 30.38 30.21 30.37 172.9K
14:25 30.35 30.45 30.30 30.30 50.4K
14:30 30.32 30.33 30.26 30.26 55.9K
14:35 30.29 30.37 30.29 30.35 63.9K
14:40 30.35 30.55 30.31 30.44 92.2K
14:45 30.43 30.50 30.41 30.43 43.7K
14:50 30.43 30.48 30.36 30.36 127.0K
14:55 30.35 30.44 30.34 30.43 96.2K
15:40 30.41 30.41 30.41 30.41 64.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available