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 33.88 34.15 33.40 33.40 619.5K
09:35 33.44 33.44 33.24 33.30 509.4K
09:40 33.28 33.40 32.99 32.99 450.8K
09:45 33.00 33.20 32.83 32.84 482.5K
09:50 32.84 32.91 32.70 32.70 399.4K
09:55 32.70 32.70 32.38 32.38 378.4K
10:00 32.40 32.62 32.40 32.61 451.4K
10:05 32.61 32.76 32.59 32.60 265.5K
10:10 32.60 32.62 32.47 32.60 148.7K
10:15 32.58 32.86 32.57 32.80 241.1K
10:20 32.82 32.86 32.60 32.60 82.0K
10:25 32.59 32.69 32.58 32.61 109.3K
10:30 32.61 32.71 32.50 32.54 98.8K
10:35 32.52 32.52 32.24 32.24 300.1K
10:40 32.23 32.23 32.05 32.11 235.0K
10:45 32.10 32.12 31.80 31.90 481.9K
10:50 31.89 31.92 31.80 31.92 310.9K
10:55 31.92 31.94 31.80 31.83 173.0K
11:00 31.83 31.88 31.80 31.84 92.7K
11:05 31.83 31.88 31.72 31.76 156.8K
11:10 31.76 31.82 31.72 31.73 102.3K
11:15 31.73 31.89 31.71 31.77 162.5K
11:20 31.76 31.79 31.67 31.67 108.0K
11:25 31.67 31.67 31.42 31.57 300.1K
11:30 31.58 31.58 31.58 31.58 0.1K
13:00 31.58 31.58 31.28 31.36 478.2K
13:05 31.33 31.36 31.06 31.18 621.7K
13:10 31.18 31.18 30.90 31.10 679.6K
13:15 31.10 31.41 31.10 31.31 278.5K
13:20 31.31 31.40 31.10 31.40 163.8K
13:25 31.41 31.70 31.40 31.70 347.0K
13:30 31.69 31.75 31.56 31.57 107.9K
13:35 31.58 31.60 31.30 31.35 102.3K
13:40 31.30 31.37 31.14 31.26 99.4K
13:45 31.25 31.33 31.15 31.19 147.1K
13:50 31.20 31.30 31.20 31.28 68.8K
13:55 31.28 31.28 31.17 31.23 103.8K
14:00 31.22 31.40 31.22 31.32 86.4K
14:05 31.34 31.34 31.26 31.28 94.1K
14:10 31.31 31.40 31.31 31.33 86.9K
14:15 31.33 31.39 31.33 31.39 107.9K
14:20 31.38 31.39 31.34 31.37 68.9K
14:25 31.36 31.37 31.26 31.26 77.7K
14:30 31.27 31.35 31.25 31.30 169.2K
14:35 31.30 31.31 31.17 31.22 157.3K
14:40 31.22 31.23 31.16 31.23 231.8K
14:45 31.23 31.30 31.23 31.29 200.9K
14:50 31.29 31.35 31.26 31.30 158.5K
14:55 31.30 31.31 31.25 31.27 59.7K
15:40 31.23 31.23 31.23 31.23 237.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available