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 31.19 31.19 30.80 30.81 87.7K
09:35 30.84 30.97 30.81 30.93 58.4K
09:40 30.90 30.92 30.86 30.86 33.2K
09:45 30.87 30.96 30.85 30.95 32.9K
09:50 30.95 31.00 30.92 31.00 44.7K
09:55 31.01 31.02 30.92 30.97 42.6K
10:00 30.97 31.10 30.92 31.03 35.2K
10:05 31.00 31.03 30.92 31.02 40.7K
10:10 31.00 31.05 30.95 30.98 51.5K
10:15 31.00 31.15 30.99 31.14 74.6K
10:20 31.15 31.15 31.01 31.01 25.2K
10:25 31.01 31.12 31.00 31.12 28.4K
10:30 31.12 31.38 31.11 31.20 134.4K
10:35 31.19 31.19 31.12 31.14 11.4K
10:40 31.14 31.19 31.12 31.12 15.3K
10:45 31.13 31.26 31.13 31.26 37.1K
10:50 31.24 31.24 31.12 31.13 28.7K
10:55 31.13 31.15 31.10 31.14 42.7K
11:00 31.11 31.11 31.05 31.06 23.5K
11:05 31.06 31.15 31.06 31.07 71.6K
11:10 31.08 31.10 31.05 31.08 29.6K
11:15 31.08 31.13 31.05 31.10 38.1K
11:20 31.10 31.10 31.00 31.00 52.8K
11:25 31.03 31.13 31.03 31.10 63.8K
13:00 31.09 31.16 31.09 31.09 46.2K
13:05 31.10 31.18 31.10 31.15 68.5K
13:10 31.16 31.26 31.15 31.22 51.9K
13:15 31.19 31.22 31.17 31.17 19.4K
13:20 31.17 31.18 31.15 31.16 33.0K
13:25 31.16 31.25 31.16 31.20 66.5K
13:30 31.21 31.23 31.19 31.20 28.9K
13:35 31.20 31.29 31.18 31.28 71.1K
13:40 31.27 31.33 31.27 31.29 101.7K
13:45 31.29 31.29 31.14 31.16 49.6K
13:50 31.15 31.16 31.06 31.08 121.8K
13:55 31.06 31.14 31.05 31.14 71.5K
14:00 31.14 31.17 31.12 31.14 22.5K
14:05 31.16 31.32 31.16 31.30 270.1K
14:10 31.29 31.29 31.21 31.21 37.4K
14:15 31.22 31.33 31.21 31.29 95.3K
14:20 31.28 31.34 31.27 31.31 91.8K
14:25 31.30 31.31 31.28 31.28 23.8K
14:30 31.28 31.33 31.28 31.31 70.0K
14:35 31.31 31.31 31.24 31.25 40.7K
14:40 31.24 31.31 31.23 31.27 94.2K
14:45 31.27 31.31 31.24 31.29 131.1K
14:50 31.26 31.31 31.25 31.31 170.7K
14:55 31.31 31.33 31.28 31.32 78.6K
15:40 31.33 31.33 31.33 31.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available