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 31.10 31.85 31.10 31.47 971.2K
09:35 31.47 31.50 31.23 31.30 277.6K
09:40 31.31 31.54 31.31 31.49 262.9K
09:45 31.49 31.78 31.49 31.60 315.6K
09:50 31.59 31.63 31.54 31.63 150.0K
09:55 31.65 31.80 31.65 31.75 181.7K
10:00 31.75 31.79 31.62 31.79 187.5K
10:05 31.80 31.87 31.76 31.85 166.3K
10:10 31.85 32.14 31.85 32.07 418.2K
10:15 32.08 32.12 31.99 32.09 155.3K
10:20 32.05 32.05 31.91 32.03 101.8K
10:25 32.02 32.08 32.01 32.05 110.6K
10:30 32.04 32.12 31.98 32.11 187.7K
10:35 32.12 32.13 32.08 32.09 53.6K
10:40 32.10 32.14 32.00 32.00 88.1K
10:45 32.00 32.10 32.00 32.07 80.9K
10:50 32.07 32.08 32.00 32.00 55.6K
10:55 32.00 32.02 31.81 31.87 101.6K
11:00 31.89 31.97 31.80 31.91 91.8K
11:05 31.91 31.93 31.87 31.91 36.4K
11:10 31.90 31.94 31.84 31.94 52.4K
11:15 31.93 31.93 31.84 31.87 42.5K
11:20 31.86 31.89 31.86 31.88 40.0K
11:25 31.88 31.96 31.88 31.93 41.3K
13:00 31.93 31.96 31.88 31.92 87.3K
13:05 31.95 32.07 31.87 32.07 145.7K
13:10 32.09 32.15 32.08 32.14 77.0K
13:15 32.14 32.19 32.10 32.14 65.2K
13:20 32.14 32.14 32.04 32.04 140.5K
13:25 32.05 32.11 32.05 32.10 28.2K
13:30 32.10 32.16 32.10 32.12 49.8K
13:35 32.11 32.12 32.09 32.10 39.0K
13:40 32.09 32.11 32.05 32.08 69.1K
13:45 32.08 32.09 32.06 32.06 19.1K
13:50 32.06 32.07 32.05 32.06 42.7K
13:55 32.05 32.42 32.03 32.41 229.7K
14:00 32.40 32.60 32.33 32.54 365.0K
14:05 32.58 32.87 32.55 32.71 520.9K
14:10 32.72 32.90 32.71 32.84 223.5K
14:15 32.86 33.03 32.86 32.99 167.9K
14:20 32.98 33.23 32.96 33.07 236.7K
14:25 33.04 33.07 32.94 33.01 170.1K
14:30 33.02 33.10 32.85 32.88 140.8K
14:35 32.89 32.98 32.75 32.87 207.6K
14:40 32.88 32.94 32.70 32.83 298.0K
14:45 32.79 32.83 32.74 32.75 100.6K
14:50 32.73 32.86 32.69 32.81 252.0K
14:55 32.80 32.84 32.80 32.82 69.4K
15:40 32.83 32.83 32.83 32.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available