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 30.50 30.83 30.40 30.66 255.9K
09:35 30.66 30.97 30.62 30.86 333.3K
09:40 30.86 30.90 30.55 30.56 199.4K
09:45 30.56 30.65 30.51 30.61 109.5K
09:50 30.61 30.71 30.52 30.53 84.8K
09:55 30.52 30.54 30.35 30.35 148.4K
10:00 30.36 30.53 30.34 30.43 132.2K
10:05 30.48 30.59 30.43 30.55 56.2K
10:10 30.55 30.59 30.52 30.55 48.9K
10:15 30.55 30.55 30.40 30.42 67.6K
10:20 30.42 30.49 30.40 30.47 44.3K
10:25 30.45 30.45 30.40 30.42 25.1K
10:30 30.41 30.49 30.38 30.46 57.5K
10:35 30.46 30.55 30.44 30.55 23.8K
10:40 30.55 30.55 30.48 30.50 17.0K
10:45 30.50 30.50 30.44 30.45 21.6K
10:50 30.45 30.50 30.45 30.45 11.5K
10:55 30.45 30.47 30.45 30.46 29.6K
11:00 30.46 30.51 30.45 30.49 51.3K
11:05 30.49 30.49 30.44 30.45 15.9K
11:10 30.46 30.59 30.45 30.58 53.0K
11:15 30.58 30.61 30.57 30.58 33.5K
11:20 30.57 30.57 30.53 30.56 33.5K
11:25 30.56 30.62 30.54 30.61 43.7K
13:00 30.61 30.77 30.61 30.70 56.6K
13:05 30.69 30.70 30.61 30.61 22.8K
13:10 30.61 30.63 30.51 30.52 30.6K
13:15 30.51 30.52 30.40 30.44 57.8K
13:20 30.44 30.44 30.41 30.44 26.9K
13:25 30.45 30.49 30.42 30.43 42.2K
13:30 30.44 30.44 30.35 30.35 122.0K
13:35 30.36 30.37 30.30 30.30 85.5K
13:40 30.30 30.33 30.28 30.33 58.1K
13:45 30.31 30.32 30.27 30.27 39.6K
13:50 30.27 30.28 30.25 30.26 25.1K
13:55 30.25 30.25 30.21 30.22 63.6K
14:00 30.22 30.22 30.16 30.20 104.2K
14:05 30.20 30.21 30.12 30.17 71.6K
14:10 30.18 30.25 30.16 30.24 40.0K
14:15 30.24 30.29 30.22 30.27 48.1K
14:20 30.26 30.27 30.23 30.24 11.1K
14:25 30.23 30.25 30.20 30.23 28.8K
14:30 30.23 30.23 30.19 30.21 38.2K
14:35 30.19 30.20 30.17 30.17 26.4K
14:40 30.16 30.20 30.16 30.18 45.5K
14:45 30.19 30.20 30.16 30.17 85.6K
14:50 30.17 30.17 30.10 30.12 92.6K
14:55 30.12 30.13 30.10 30.12 42.9K
15:40 30.11 30.11 30.11 30.11 31.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available