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 34.07 35.17 34.00 34.92 1,333.9K
09:35 34.98 35.05 34.51 34.51 548.2K
09:40 34.51 34.97 34.51 34.79 303.4K
09:45 34.80 34.88 34.61 34.76 212.7K
09:50 34.72 34.89 34.72 34.78 121.5K
09:55 34.78 34.81 34.60 34.78 170.7K
10:00 34.74 34.87 34.63 34.86 236.2K
10:05 34.86 35.08 34.83 35.00 258.6K
10:10 35.00 35.00 34.89 34.91 94.7K
10:15 34.90 34.90 34.71 34.74 109.4K
10:20 34.71 34.71 34.60 34.62 156.7K
10:25 34.60 34.61 34.43 34.43 149.0K
10:30 34.42 34.56 34.42 34.50 165.3K
10:35 34.49 34.56 34.45 34.48 81.6K
10:40 34.50 34.50 34.44 34.46 45.5K
10:45 34.45 34.51 34.45 34.48 40.9K
10:50 34.47 34.59 34.46 34.55 70.7K
10:55 34.57 34.68 34.53 34.65 57.5K
11:00 34.64 34.68 34.52 34.53 75.0K
11:05 34.52 34.77 34.50 34.64 63.0K
11:10 34.63 34.77 34.63 34.68 33.9K
11:15 34.67 34.71 34.64 34.64 32.0K
11:20 34.63 34.71 34.62 34.69 45.6K
11:25 34.69 34.72 34.66 34.69 60.7K
13:00 34.68 34.95 34.60 34.88 251.9K
13:05 34.88 34.91 34.73 34.80 66.2K
13:10 34.80 34.85 34.80 34.81 58.1K
13:15 34.81 34.98 34.81 34.94 179.0K
13:20 34.94 34.96 34.82 34.82 48.4K
13:25 34.82 34.90 34.82 34.87 52.1K
13:30 34.87 34.89 34.83 34.84 51.2K
13:35 34.85 34.94 34.84 34.93 140.9K
13:40 34.94 34.94 34.80 34.83 79.2K
13:45 34.84 34.84 34.71 34.71 91.6K
13:50 34.71 34.71 34.51 34.51 109.2K
13:55 34.50 34.75 34.50 34.70 114.5K
14:00 34.70 34.81 34.70 34.80 63.8K
14:05 34.81 34.88 34.74 34.80 126.1K
14:10 34.81 34.81 34.77 34.81 36.4K
14:15 34.80 34.80 34.76 34.78 36.3K
14:20 34.79 34.85 34.78 34.79 73.6K
14:25 34.79 34.83 34.79 34.80 73.0K
14:30 34.79 34.80 34.77 34.78 58.2K
14:35 34.79 34.80 34.77 34.79 90.3K
14:40 34.78 34.86 34.75 34.86 169.6K
14:45 34.87 34.89 34.82 34.88 203.4K
14:50 34.89 34.94 34.88 34.93 222.1K
14:55 34.92 34.94 34.90 34.93 143.9K
15:40 34.95 34.95 34.95 34.95 95.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available