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 30.76 30.90 30.65 30.87 218.2K
09:35 30.85 31.07 30.84 30.94 139.9K
09:40 30.93 30.99 30.78 30.78 129.4K
09:45 30.77 30.77 30.66 30.69 90.0K
09:50 30.64 30.69 30.55 30.61 113.9K
09:55 30.59 30.73 30.59 30.70 38.2K
10:00 30.70 30.75 30.58 30.58 56.3K
10:05 30.58 30.59 30.50 30.50 55.5K
10:10 30.50 30.53 30.40 30.40 55.5K
10:15 30.39 30.52 30.35 30.47 94.0K
10:20 30.47 30.60 30.41 30.60 40.9K
10:25 30.60 30.67 30.58 30.66 48.3K
10:30 30.67 30.67 30.52 30.52 34.8K
10:35 30.52 30.58 30.48 30.52 11.8K
10:40 30.52 30.62 30.52 30.58 17.2K
10:45 30.62 30.66 30.60 30.62 19.4K
10:50 30.64 30.68 30.58 30.65 32.2K
10:55 30.63 30.66 30.54 30.55 37.7K
11:00 30.56 30.57 30.51 30.55 35.8K
11:05 30.56 30.56 30.50 30.50 24.7K
11:10 30.49 30.49 30.45 30.45 9.2K
11:15 30.46 30.52 30.46 30.51 25.1K
11:20 30.51 30.52 30.50 30.50 7.6K
11:25 30.50 30.60 30.48 30.59 18.9K
13:00 30.57 30.58 30.47 30.50 54.7K
13:05 30.49 30.63 30.49 30.61 31.8K
13:10 30.61 30.67 30.61 30.67 29.8K
13:15 30.67 30.81 30.66 30.78 56.2K
13:20 30.76 30.76 30.68 30.68 16.3K
13:25 30.68 30.69 30.64 30.64 12.6K
13:30 30.64 30.66 30.59 30.60 23.3K
13:35 30.60 30.62 30.59 30.61 13.3K
13:40 30.60 30.61 30.53 30.61 32.2K
13:45 30.61 30.79 30.56 30.77 85.6K
13:50 30.77 30.85 30.77 30.80 85.5K
13:55 30.80 30.83 30.75 30.77 87.5K
14:00 30.77 30.77 30.65 30.66 20.3K
14:05 30.66 30.67 30.60 30.61 18.9K
14:10 30.61 30.70 30.60 30.70 45.4K
14:15 30.69 30.83 30.68 30.79 66.9K
14:20 30.80 30.90 30.79 30.87 74.4K
14:25 30.87 30.87 30.80 30.81 35.8K
14:30 30.81 30.81 30.76 30.77 36.6K
14:35 30.77 30.80 30.77 30.78 62.1K
14:40 30.78 30.81 30.77 30.77 86.8K
14:45 30.78 30.79 30.71 30.78 85.9K
14:50 30.79 30.79 30.72 30.77 91.6K
14:55 30.77 30.79 30.77 30.78 55.2K
15:40 30.77 30.77 30.77 30.77 18.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available