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 30.40 30.71 30.27 30.32 308.6K
09:35 30.32 30.58 30.32 30.48 158.0K
09:40 30.49 30.49 30.35 30.41 129.3K
09:45 30.42 30.60 30.41 30.44 175.7K
09:50 30.42 30.48 30.38 30.41 51.9K
09:55 30.40 30.51 30.38 30.40 47.5K
10:00 30.41 30.47 30.38 30.43 65.5K
10:05 30.43 30.45 30.34 30.34 41.6K
10:10 30.33 30.35 30.23 30.25 78.6K
10:15 30.25 30.25 30.05 30.05 126.2K
10:20 30.05 30.14 30.05 30.06 154.4K
10:25 30.05 30.14 29.95 29.96 255.7K
10:30 30.00 30.10 29.96 29.96 161.5K
10:35 29.95 29.99 29.93 29.93 95.0K
10:40 29.94 30.14 29.93 30.08 138.4K
10:45 30.08 30.08 29.95 29.99 115.8K
10:50 29.98 29.99 29.95 29.96 38.6K
10:55 29.95 29.95 29.83 29.86 165.6K
11:00 29.87 29.87 29.77 29.84 107.1K
11:05 29.84 29.90 29.81 29.90 45.7K
11:10 29.92 29.95 29.88 29.93 41.5K
11:15 29.92 29.96 29.90 29.90 55.6K
11:20 29.91 29.95 29.87 29.94 48.3K
11:25 29.92 29.94 29.80 29.84 53.2K
13:00 29.84 30.05 29.84 30.01 67.0K
13:05 30.00 30.02 29.95 29.99 80.1K
13:10 29.98 30.00 29.95 29.96 47.7K
13:15 29.95 30.03 29.94 30.00 75.3K
13:20 29.98 29.99 29.93 29.96 29.7K
13:25 29.96 30.03 29.93 29.99 46.0K
13:30 29.99 30.02 29.93 29.99 79.9K
13:35 30.01 30.01 29.90 29.93 46.3K
13:40 29.90 29.90 29.82 29.84 94.0K
13:45 29.84 29.88 29.80 29.81 89.5K
13:50 29.80 29.87 29.80 29.86 76.5K
13:55 29.83 29.90 29.83 29.89 38.5K
14:00 29.90 30.00 29.89 29.95 68.1K
14:05 29.94 29.95 29.88 29.93 40.9K
14:10 29.93 29.97 29.93 29.97 47.3K
14:15 29.97 30.04 29.96 29.99 134.6K
14:20 29.97 30.19 29.96 30.15 167.8K
14:25 30.16 30.16 30.02 30.08 47.7K
14:30 30.07 30.12 30.07 30.09 76.5K
14:35 30.07 30.15 30.07 30.12 61.2K
14:40 30.08 30.12 30.00 30.04 105.7K
14:45 30.04 30.04 29.98 30.00 85.4K
14:50 30.00 30.00 29.92 29.99 204.0K
14:55 29.94 30.02 29.94 30.01 92.4K
15:40 30.02 30.02 30.02 30.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available