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 30.69 30.92 30.51 30.82 278.6K
09:35 30.81 30.84 30.64 30.66 67.7K
09:40 30.61 30.71 30.55 30.56 57.8K
09:45 30.55 30.63 30.47 30.63 87.1K
09:50 30.63 30.64 30.58 30.59 22.4K
09:55 30.59 30.60 30.50 30.56 74.4K
10:00 30.52 30.74 30.52 30.68 89.9K
10:05 30.69 30.69 30.61 30.61 15.1K
10:10 30.61 30.62 30.56 30.60 19.5K
10:15 30.56 30.62 30.56 30.61 27.1K
10:20 30.58 30.61 30.56 30.57 17.6K
10:25 30.57 30.57 30.53 30.53 29.3K
10:30 30.53 30.56 30.53 30.55 24.4K
10:35 30.55 30.56 30.51 30.55 4.8K
10:40 30.54 30.55 30.53 30.55 12.9K
10:45 30.55 30.58 30.55 30.58 14.6K
10:50 30.59 30.61 30.58 30.58 9.7K
10:55 30.56 30.58 30.50 30.57 40.9K
11:00 30.51 30.58 30.51 30.54 14.3K
11:05 30.54 30.55 30.51 30.53 13.8K
11:10 30.54 30.55 30.51 30.51 14.9K
11:15 30.51 30.53 30.51 30.52 7.4K
11:20 30.52 30.57 30.52 30.57 15.2K
11:25 30.57 30.68 30.57 30.68 66.2K
13:00 30.68 31.35 30.65 31.31 804.1K
13:05 31.31 31.45 31.03 31.11 443.2K
13:10 31.11 31.15 30.94 30.94 86.5K
13:15 30.96 30.96 30.81 30.90 47.3K
13:20 30.91 31.04 30.91 31.04 65.9K
13:25 31.03 31.06 30.92 30.92 48.4K
13:30 30.92 30.94 30.90 30.93 20.6K
13:35 30.93 30.93 30.89 30.89 19.5K
13:40 30.90 30.93 30.89 30.89 20.8K
13:45 30.90 30.91 30.89 30.90 32.9K
13:50 30.90 30.92 30.89 30.92 23.6K
13:55 30.92 30.94 30.89 30.89 37.2K
14:00 30.92 30.92 30.84 30.86 24.8K
14:05 30.88 30.89 30.87 30.87 20.2K
14:10 30.88 30.90 30.87 30.89 24.6K
14:15 30.89 30.90 30.88 30.90 17.6K
14:20 30.88 30.90 30.88 30.90 21.7K
14:25 30.90 30.92 30.88 30.89 48.0K
14:30 30.89 30.90 30.88 30.89 59.2K
14:35 30.89 30.90 30.88 30.90 35.7K
14:40 30.88 30.90 30.87 30.88 34.9K
14:45 30.88 30.89 30.87 30.89 42.1K
14:50 30.88 30.90 30.85 30.87 91.1K
14:55 30.87 30.87 30.81 30.83 29.0K
15:40 30.84 30.84 30.84 30.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available