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 30.00 30.21 29.80 30.20 259.0K
09:35 30.26 30.35 30.01 30.01 193.7K
09:40 29.97 30.30 29.94 30.22 180.5K
09:45 30.22 30.31 30.14 30.18 149.6K
09:50 30.18 30.18 30.05 30.07 108.9K
09:55 30.07 30.07 29.97 30.04 139.9K
10:00 30.04 30.07 30.02 30.07 22.2K
10:05 30.10 30.10 29.97 29.97 50.2K
10:10 29.98 30.08 29.96 29.97 35.0K
10:15 29.97 29.98 29.85 29.85 103.8K
10:20 29.86 29.91 29.80 29.86 74.7K
10:25 29.87 29.96 29.85 29.92 40.1K
10:30 29.92 29.96 29.85 29.88 39.9K
10:35 29.88 29.88 29.83 29.83 14.6K
10:40 29.84 29.88 29.80 29.83 38.9K
10:45 29.81 29.83 29.80 29.83 21.1K
10:50 29.84 29.86 29.82 29.83 17.0K
10:55 29.82 29.88 29.80 29.82 46.8K
11:00 29.85 29.98 29.85 29.98 92.6K
11:05 29.98 30.08 29.97 29.97 72.3K
11:10 29.97 30.02 29.97 29.97 31.9K
11:15 30.00 30.09 29.95 29.95 42.5K
11:20 29.93 30.02 29.92 30.00 55.9K
11:25 29.98 30.01 29.97 30.00 53.9K
13:00 29.98 30.03 29.95 29.97 31.3K
13:05 29.98 29.98 29.95 29.97 15.4K
13:10 29.95 29.98 29.91 29.97 35.3K
13:15 29.97 29.97 29.90 29.90 11.6K
13:20 29.90 29.94 29.89 29.90 19.0K
13:25 29.89 29.92 29.89 29.92 25.4K
13:30 29.92 29.97 29.90 29.94 16.6K
13:35 29.95 29.95 29.90 29.90 12.2K
13:40 29.87 29.89 29.85 29.87 26.1K
13:45 29.86 29.95 29.83 29.92 52.2K
13:50 29.91 29.92 29.88 29.92 25.9K
13:55 29.92 29.92 29.86 29.87 9.9K
14:00 29.90 29.99 29.87 29.96 51.9K
14:05 29.95 30.13 29.92 30.13 166.1K
14:10 30.09 30.09 29.97 30.02 55.7K
14:15 30.02 30.15 30.00 30.11 73.9K
14:20 30.10 30.12 30.04 30.04 101.9K
14:25 30.02 30.10 30.01 30.10 58.5K
14:30 30.10 30.20 30.06 30.20 140.4K
14:35 30.20 30.22 30.10 30.10 58.4K
14:40 30.10 30.11 30.06 30.07 25.8K
14:45 30.07 30.11 30.05 30.05 64.6K
14:50 30.09 30.16 30.07 30.15 105.3K
14:55 30.11 30.19 30.09 30.17 51.9K
15:40 30.18 30.18 30.18 30.18 39.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available