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 32.05 32.15 31.33 31.38 663.6K
09:35 31.35 31.50 30.83 30.85 1,006.0K
09:40 30.83 30.88 30.50 30.52 601.3K
09:45 30.50 30.78 30.49 30.78 434.8K
09:50 30.77 30.77 30.53 30.57 231.3K
09:55 30.57 30.62 30.38 30.47 313.1K
10:00 30.49 30.49 30.17 30.19 494.9K
10:05 30.19 30.38 30.16 30.38 348.0K
10:10 30.38 30.56 30.38 30.56 252.3K
10:15 30.55 30.85 30.55 30.80 161.4K
10:20 30.80 30.80 30.70 30.75 99.2K
10:25 30.74 30.93 30.74 30.89 140.4K
10:30 30.90 31.02 30.90 30.97 112.0K
10:35 30.94 30.94 30.77 30.79 39.3K
10:40 30.78 30.79 30.70 30.73 37.9K
10:45 30.75 30.78 30.73 30.78 23.3K
10:50 30.77 30.77 30.60 30.70 29.2K
10:55 30.70 30.70 30.61 30.64 12.4K
11:00 30.61 30.70 30.60 30.65 33.0K
11:05 30.65 30.69 30.63 30.68 17.2K
11:10 30.68 30.72 30.64 30.71 29.6K
11:15 30.71 30.73 30.67 30.68 12.1K
11:20 30.69 30.70 30.67 30.70 17.2K
11:25 30.72 30.74 30.66 30.70 20.7K
13:00 30.71 30.87 30.66 30.83 56.3K
13:05 30.83 30.90 30.79 30.87 36.3K
13:10 30.88 31.25 30.88 31.25 79.4K
13:15 31.25 31.33 31.13 31.14 75.4K
13:20 31.17 31.25 31.14 31.24 56.9K
13:25 31.23 31.40 31.23 31.37 128.7K
13:30 31.30 31.82 31.21 31.77 428.1K
13:35 31.77 31.78 31.70 31.77 77.7K
13:40 31.78 31.79 31.69 31.69 82.1K
13:45 31.69 31.69 31.45 31.46 34.6K
13:50 31.45 31.45 31.30 31.34 109.0K
13:55 31.35 31.35 31.30 31.32 16.3K
14:00 31.32 31.37 31.30 31.37 15.8K
14:05 31.34 31.42 31.34 31.40 20.8K
14:10 31.40 31.50 31.40 31.50 52.9K
14:15 31.53 31.64 31.51 31.64 33.0K
14:20 31.64 31.65 31.53 31.58 67.3K
14:25 31.58 31.63 31.55 31.59 45.0K
14:30 31.59 31.62 31.49 31.51 76.6K
14:35 31.50 31.52 31.48 31.50 49.2K
14:40 31.49 31.49 31.44 31.45 72.0K
14:45 31.44 31.45 31.36 31.36 85.1K
14:50 31.37 31.40 31.36 31.38 167.3K
14:55 31.38 31.40 31.38 31.38 118.7K
15:40 31.39 31.39 31.39 31.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available