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 30.30 30.30 29.85 29.88 209.0K
09:35 29.88 29.93 29.65 29.70 236.7K
09:40 29.70 29.92 29.69 29.91 158.8K
09:45 29.92 29.99 29.86 29.91 93.4K
09:50 29.90 29.98 29.87 29.87 65.3K
09:55 29.87 29.91 29.75 29.76 121.9K
10:00 29.75 29.87 29.72 29.83 92.6K
10:05 29.82 29.86 29.80 29.85 21.5K
10:10 29.85 29.98 29.85 29.97 95.6K
10:15 29.97 30.05 29.90 29.99 51.8K
10:20 29.99 30.14 29.98 30.07 53.1K
10:25 30.06 30.09 30.00 30.08 31.4K
10:30 30.06 30.14 30.06 30.10 42.3K
10:35 30.11 30.11 30.04 30.04 22.3K
10:40 30.04 30.08 30.00 30.05 34.5K
10:45 30.04 30.11 30.04 30.10 25.8K
10:50 30.12 30.20 30.11 30.19 54.9K
10:55 30.19 30.27 30.19 30.21 45.7K
11:00 30.21 30.21 30.13 30.17 24.0K
11:05 30.16 30.16 30.07 30.09 21.9K
11:10 30.08 30.10 30.05 30.07 31.8K
11:15 30.07 30.11 30.06 30.09 8.2K
11:20 30.08 30.15 30.08 30.08 34.2K
11:25 30.08 30.13 30.08 30.13 3.2K
13:00 30.14 30.27 30.06 30.18 40.7K
13:05 30.18 30.18 30.08 30.08 15.4K
13:10 30.08 30.08 30.03 30.05 25.8K
13:15 30.06 30.06 30.00 30.03 45.3K
13:20 30.03 30.12 30.03 30.09 27.1K
13:25 30.06 30.09 30.05 30.07 16.8K
13:30 30.08 30.18 30.08 30.16 35.8K
13:35 30.16 30.16 30.09 30.09 9.3K
13:40 30.08 30.09 30.03 30.08 28.9K
13:45 30.09 30.12 30.03 30.03 34.9K
13:50 30.10 30.10 30.05 30.06 8.3K
13:55 30.05 30.12 30.03 30.08 34.5K
14:00 30.10 30.25 30.10 30.21 84.9K
14:05 30.21 30.23 30.18 30.22 37.6K
14:10 30.24 30.24 30.20 30.23 32.7K
14:15 30.22 30.22 30.14 30.15 44.5K
14:20 30.16 30.21 30.14 30.17 38.6K
14:25 30.16 30.18 30.15 30.18 41.4K
14:30 30.19 30.20 30.14 30.14 31.7K
14:35 30.15 30.17 30.13 30.15 45.8K
14:40 30.14 30.16 30.13 30.14 55.0K
14:45 30.15 30.17 30.14 30.16 48.8K
14:50 30.16 30.21 30.16 30.19 89.6K
14:55 30.17 30.20 30.16 30.20 35.1K
15:40 30.19 30.19 30.19 30.19 42.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available