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 30.41 30.57 30.26 30.33 188.1K
09:35 30.32 30.57 30.26 30.44 89.0K
09:40 30.42 30.42 30.22 30.32 201.9K
09:45 30.36 30.42 30.28 30.30 120.5K
09:50 30.30 30.50 30.29 30.43 73.8K
09:55 30.42 30.50 30.38 30.50 80.7K
10:00 30.47 30.53 30.42 30.42 36.0K
10:05 30.40 30.44 30.28 30.30 74.9K
10:10 30.33 30.33 30.07 30.12 169.5K
10:15 30.10 30.10 29.93 30.03 197.3K
10:20 30.03 30.15 30.03 30.08 74.5K
10:25 30.08 30.09 30.00 30.07 82.7K
10:30 30.06 30.08 30.01 30.07 47.6K
10:35 30.06 30.14 30.06 30.12 52.0K
10:40 30.11 30.19 30.11 30.18 35.5K
10:45 30.16 30.25 30.16 30.20 50.1K
10:50 30.20 30.21 30.14 30.17 29.9K
10:55 30.17 30.21 30.14 30.14 36.6K
11:00 30.13 30.18 29.98 30.00 140.7K
11:05 30.00 30.07 29.98 30.02 196.7K
11:10 30.02 30.03 29.97 30.03 47.6K
11:15 30.03 30.04 29.98 29.99 35.0K
11:20 29.99 30.07 29.99 30.04 26.5K
11:25 30.04 30.14 30.03 30.05 38.9K
13:00 30.07 30.18 30.06 30.06 39.5K
13:05 30.14 30.14 30.06 30.10 21.3K
13:10 30.08 30.10 29.98 29.99 135.2K
13:15 30.00 30.01 29.98 29.98 60.2K
13:20 29.99 30.00 29.95 29.99 89.8K
13:25 29.99 30.00 29.98 29.98 27.2K
13:30 29.98 30.00 29.98 29.99 30.5K
13:35 29.98 30.03 29.98 30.03 35.3K
13:40 30.06 30.08 29.99 30.02 24.0K
13:45 30.02 30.04 29.99 29.99 22.5K
13:50 30.00 30.00 29.95 29.97 72.3K
13:55 29.98 29.98 29.93 29.93 59.1K
14:00 29.93 29.93 29.75 29.86 183.7K
14:05 29.84 29.91 29.80 29.89 52.1K
14:10 29.91 29.91 29.85 29.88 44.0K
14:15 29.88 29.88 29.82 29.82 83.3K
14:20 29.82 29.94 29.82 29.90 90.5K
14:25 29.90 29.95 29.90 29.94 43.5K
14:30 29.93 29.95 29.89 29.91 57.5K
14:35 29.90 29.91 29.88 29.89 34.3K
14:40 29.88 29.90 29.86 29.87 70.0K
14:45 29.87 29.87 29.84 29.85 83.5K
14:50 29.86 29.93 29.84 29.87 155.8K
14:55 29.86 29.87 29.85 29.86 51.0K
15:40 29.86 29.86 29.86 29.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available