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 31.60 31.60 31.35 31.59 261.9K
09:35 31.59 31.82 31.59 31.75 223.1K
09:40 31.76 31.92 31.70 31.72 210.3K
09:45 31.71 31.71 31.40 31.55 161.4K
09:50 31.52 31.63 31.51 31.59 42.3K
09:55 31.59 31.59 31.42 31.45 95.5K
10:00 31.45 31.49 31.34 31.49 114.6K
10:05 31.50 31.54 31.45 31.45 42.3K
10:10 31.45 31.47 31.37 31.47 51.2K
10:15 31.46 31.55 31.44 31.47 81.3K
10:20 31.49 31.59 31.49 31.55 82.2K
10:25 31.55 31.58 31.46 31.48 75.3K
10:30 31.49 31.50 31.44 31.48 25.8K
10:35 31.46 31.49 31.33 31.33 55.3K
10:40 31.32 31.43 31.28 31.35 47.9K
10:45 31.36 31.36 31.20 31.22 44.8K
10:50 31.19 31.21 31.15 31.15 47.3K
10:55 31.15 31.19 31.10 31.12 40.4K
11:00 31.13 31.13 31.01 31.04 78.9K
11:05 31.01 31.14 31.01 31.07 99.2K
11:10 31.07 31.21 31.07 31.10 74.8K
11:15 31.11 31.11 31.02 31.02 149.2K
11:20 31.02 31.10 31.02 31.10 23.7K
11:25 31.10 31.11 31.06 31.06 31.9K
13:00 31.05 31.05 30.87 30.89 180.3K
13:05 30.88 30.91 30.85 30.90 39.9K
13:10 30.87 30.92 30.83 30.92 47.0K
13:15 30.90 30.92 30.83 30.83 38.4K
13:20 30.81 30.87 30.80 30.80 33.8K
13:25 30.80 30.88 30.80 30.88 40.1K
13:30 30.89 31.00 30.88 30.90 47.7K
13:35 30.89 30.89 30.80 30.80 51.8K
13:40 30.80 30.83 30.78 30.82 37.4K
13:45 30.81 30.81 30.75 30.77 38.7K
13:50 30.77 30.80 30.74 30.75 40.9K
13:55 30.74 30.81 30.70 30.77 46.8K
14:00 30.80 30.89 30.80 30.84 62.2K
14:05 30.84 30.84 30.78 30.80 26.4K
14:10 30.81 30.93 30.81 30.88 96.7K
14:15 30.86 30.86 30.78 30.83 70.6K
14:20 30.83 30.83 30.76 30.76 37.3K
14:25 30.75 30.82 30.74 30.77 43.6K
14:30 30.77 30.80 30.68 30.68 53.6K
14:35 30.67 30.70 30.60 30.60 195.2K
14:40 30.60 30.62 30.58 30.58 87.4K
14:45 30.58 30.70 30.56 30.62 186.4K
14:50 30.63 30.69 30.63 30.68 85.0K
14:55 30.65 30.75 30.65 30.75 67.4K
15:40 30.75 30.75 30.75 30.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available