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 30.65 32.38 30.65 32.29 1,063.8K
09:35 32.21 32.24 31.67 31.91 560.7K
09:40 31.90 31.95 31.43 31.50 225.9K
09:45 31.49 31.53 31.26 31.30 202.9K
09:50 31.30 31.75 31.24 31.69 167.1K
09:55 31.69 31.85 31.61 31.69 111.6K
10:00 31.69 31.92 31.55 31.55 201.0K
10:05 31.53 31.55 31.50 31.51 37.2K
10:10 31.52 31.52 31.26 31.32 121.8K
10:15 31.35 31.37 31.15 31.15 168.9K
10:20 31.17 31.17 30.94 30.94 148.1K
10:25 30.97 31.02 30.91 30.91 114.4K
10:30 30.93 31.24 30.93 31.12 74.8K
10:35 31.13 31.39 31.13 31.19 92.0K
10:40 31.20 31.30 31.20 31.27 58.1K
10:45 31.27 31.27 31.19 31.21 14.8K
10:50 31.23 31.23 31.10 31.10 27.2K
10:55 31.11 31.51 31.11 31.51 122.7K
11:00 31.50 31.63 31.46 31.50 69.4K
11:05 31.46 31.57 31.44 31.45 36.8K
11:10 31.50 31.73 31.50 31.73 139.1K
11:15 31.77 31.82 31.58 31.58 79.7K
11:20 31.58 31.77 31.51 31.51 42.6K
11:25 31.51 31.51 31.41 31.48 30.5K
13:00 31.50 31.69 31.50 31.68 76.6K
13:05 31.65 31.66 31.54 31.58 27.7K
13:10 31.62 31.82 31.62 31.66 95.3K
13:15 31.65 31.82 31.63 31.79 92.9K
13:20 31.77 31.85 31.77 31.85 147.9K
13:25 31.84 31.95 31.80 31.88 217.3K
13:30 31.88 31.99 31.80 31.82 111.4K
13:35 31.87 31.87 31.78 31.83 107.7K
13:40 31.82 31.89 31.81 31.87 42.8K
13:45 31.83 31.87 31.79 31.82 32.2K
13:50 31.82 31.84 31.82 31.83 12.8K
13:55 31.83 32.07 31.83 32.05 414.3K
14:00 32.05 32.06 31.96 32.01 101.3K
14:05 32.04 32.05 31.94 31.94 69.5K
14:10 31.95 31.99 31.93 31.96 37.5K
14:15 31.98 31.98 31.95 31.95 24.1K
14:20 31.95 31.97 31.95 31.96 41.5K
14:25 31.96 31.96 31.88 31.89 66.0K
14:30 31.89 31.90 31.86 31.90 116.9K
14:35 31.90 31.90 31.88 31.88 41.2K
14:40 31.88 31.89 31.88 31.88 78.8K
14:45 31.89 31.90 31.82 31.83 185.4K
14:50 31.83 31.85 31.83 31.83 83.4K
14:55 31.82 31.85 31.82 31.84 78.6K
15:40 31.85 31.85 31.85 31.85 46.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available