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 31.41 31.47 31.22 31.39 124.2K
09:35 31.39 31.58 31.37 31.54 151.7K
09:40 31.53 31.58 31.45 31.52 51.4K
09:45 31.54 31.54 31.36 31.40 131.2K
09:50 31.43 31.52 31.40 31.45 49.0K
09:55 31.45 31.45 31.38 31.41 26.4K
10:00 31.42 31.42 31.33 31.35 63.5K
10:05 31.36 31.37 31.21 31.22 90.3K
10:10 31.22 31.26 31.19 31.26 76.7K
10:15 31.27 31.32 31.16 31.19 72.0K
10:20 31.19 31.19 31.12 31.17 43.5K
10:25 31.18 31.22 31.10 31.11 60.2K
10:30 31.12 31.21 31.07 31.20 78.5K
10:35 31.21 31.21 31.13 31.13 18.8K
10:40 31.15 31.15 31.07 31.09 40.9K
10:45 31.10 31.15 31.09 31.14 21.6K
10:50 31.14 31.16 31.09 31.11 37.6K
10:55 31.11 31.11 31.03 31.05 105.7K
11:00 31.04 31.04 30.95 30.97 99.3K
11:05 30.97 31.03 30.95 31.03 32.4K
11:10 31.04 31.04 30.95 30.97 39.9K
11:15 30.95 30.99 30.91 30.91 40.3K
11:20 30.91 30.94 30.88 30.92 49.7K
11:25 30.94 30.95 30.93 30.93 20.3K
13:00 30.92 31.00 30.91 30.96 35.9K
13:05 30.96 30.97 30.92 30.97 18.8K
13:10 30.96 30.96 30.88 30.88 75.8K
13:15 30.86 30.89 30.83 30.85 49.4K
13:20 30.84 30.88 30.82 30.88 36.8K
13:25 30.86 30.88 30.78 30.78 61.1K
13:30 30.79 30.79 30.75 30.75 50.1K
13:35 30.77 30.86 30.76 30.82 15.8K
13:40 30.83 30.85 30.81 30.84 14.6K
13:45 30.83 30.85 30.80 30.85 17.8K
13:50 30.85 30.94 30.85 30.92 33.5K
13:55 30.92 30.95 30.90 30.91 14.8K
14:00 30.90 30.92 30.82 30.82 33.2K
14:05 30.82 30.86 30.82 30.86 12.9K
14:10 30.85 30.85 30.80 30.83 22.0K
14:15 30.83 30.86 30.80 30.85 21.3K
14:20 30.85 30.85 30.79 30.80 41.4K
14:25 30.81 30.82 30.80 30.80 15.5K
14:30 30.80 30.82 30.77 30.77 42.8K
14:35 30.80 30.80 30.74 30.75 100.6K
14:40 30.76 30.88 30.73 30.88 111.4K
14:45 30.85 30.88 30.80 30.85 44.0K
14:50 30.85 30.86 30.83 30.84 56.4K
14:55 30.84 30.87 30.83 30.85 18.2K
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