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 30.50 30.70 30.40 30.55 245.4K
09:35 30.55 30.70 30.42 30.53 158.4K
09:40 30.51 30.59 30.50 30.58 59.2K
09:45 30.58 30.58 30.19 30.20 129.2K
09:50 30.20 30.38 30.11 30.21 213.1K
09:55 30.21 30.24 30.13 30.16 74.6K
10:00 30.16 30.29 30.11 30.25 96.9K
10:05 30.25 30.36 30.24 30.36 41.0K
10:10 30.37 30.41 30.33 30.33 28.1K
10:15 30.31 30.33 30.27 30.33 43.0K
10:20 30.32 30.33 30.25 30.27 21.2K
10:25 30.25 30.27 30.20 30.27 24.8K
10:30 30.27 30.28 30.18 30.18 17.9K
10:35 30.18 30.32 30.16 30.27 70.0K
10:40 30.27 30.31 30.26 30.26 11.2K
10:45 30.26 30.33 30.26 30.30 30.3K
10:50 30.32 30.35 30.28 30.29 20.6K
10:55 30.26 30.26 30.20 30.20 24.2K
11:00 30.20 30.21 30.19 30.19 16.8K
11:05 30.19 30.19 30.15 30.17 37.5K
11:10 30.18 30.23 30.17 30.20 16.1K
11:15 30.21 30.21 30.11 30.11 38.4K
11:20 30.11 30.12 30.04 30.06 45.9K
11:25 30.05 30.12 30.03 30.11 28.0K
13:00 30.11 30.16 30.00 30.00 108.7K
13:05 29.98 30.06 29.95 29.99 89.8K
13:10 29.99 30.05 29.97 29.98 107.4K
13:15 29.98 30.02 29.98 30.00 59.8K
13:20 30.00 30.06 29.99 30.02 30.7K
13:25 30.02 30.02 29.99 30.01 23.7K
13:30 30.00 30.09 30.00 30.09 48.1K
13:35 30.09 30.12 30.08 30.10 52.6K
13:40 30.09 30.10 30.06 30.06 18.5K
13:45 30.07 30.13 30.07 30.12 48.5K
13:50 30.14 30.19 30.14 30.14 30.6K
13:55 30.14 30.18 30.14 30.18 24.3K
14:00 30.17 30.17 30.13 30.16 52.5K
14:05 30.17 30.22 30.13 30.21 58.8K
14:10 30.21 30.39 30.21 30.36 65.3K
14:15 30.35 30.36 30.25 30.28 33.0K
14:20 30.28 30.30 30.27 30.29 28.4K
14:25 30.29 30.31 30.28 30.29 40.7K
14:30 30.29 30.30 30.27 30.29 27.8K
14:35 30.29 30.35 30.28 30.31 27.2K
14:40 30.31 30.35 30.30 30.30 64.3K
14:45 30.30 30.35 30.28 30.35 66.3K
14:50 30.35 30.35 30.31 30.34 54.5K
14:55 30.32 30.38 30.31 30.38 37.5K
15:40 30.33 30.33 30.33 30.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available