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 31.80 31.80 31.26 31.26 491.8K
09:35 31.24 31.24 31.03 31.21 323.4K
09:40 31.22 31.43 31.13 31.40 171.4K
09:45 31.40 32.02 31.39 31.77 276.8K
09:50 31.77 32.22 31.77 31.96 471.2K
09:55 31.92 31.99 31.80 31.94 116.4K
10:00 31.88 32.15 31.85 31.93 196.7K
10:05 31.92 32.10 31.86 32.08 175.5K
10:10 32.08 32.08 31.85 31.85 106.1K
10:15 31.85 31.98 31.80 31.97 141.5K
10:20 31.96 32.01 31.93 31.95 122.5K
10:25 31.94 31.94 31.80 31.81 93.0K
10:30 31.81 31.96 31.71 31.73 63.8K
10:35 31.73 31.85 31.72 31.78 23.7K
10:40 31.84 31.90 31.79 31.85 24.4K
10:45 31.85 31.86 31.84 31.86 22.1K
10:50 31.86 31.97 31.81 31.81 98.1K
10:55 31.86 31.88 31.75 31.81 48.9K
11:00 31.81 31.87 31.78 31.81 39.1K
11:05 31.80 31.81 31.77 31.77 84.4K
11:10 31.78 31.79 31.61 31.66 127.4K
11:15 31.65 31.77 31.61 31.67 67.1K
11:20 31.67 31.73 31.60 31.68 21.4K
11:25 31.68 31.71 31.41 31.49 91.8K
11:30 31.48 31.48 31.48 31.48 0.1K
13:00 31.48 31.58 31.47 31.57 122.3K
13:05 31.57 31.67 31.53 31.54 43.3K
13:10 31.55 31.60 31.49 31.60 39.6K
13:15 31.59 31.85 31.59 31.79 110.5K
13:20 31.68 31.85 31.68 31.78 61.7K
13:25 31.78 31.80 31.70 31.71 29.8K
13:30 31.71 31.94 31.71 31.89 121.4K
13:35 31.89 31.89 31.76 31.76 64.4K
13:40 31.76 31.79 31.72 31.77 13.6K
13:45 31.78 31.81 31.76 31.76 26.8K
13:50 31.76 31.78 31.75 31.76 18.4K
13:55 31.76 31.85 31.76 31.85 22.3K
14:00 31.85 31.85 31.80 31.83 30.8K
14:05 31.85 31.85 31.80 31.85 38.6K
14:10 31.84 31.85 31.76 31.76 42.1K
14:15 31.77 32.08 31.77 31.91 299.9K
14:20 31.91 31.98 31.87 31.87 85.6K
14:25 31.88 31.99 31.87 31.95 183.3K
14:30 31.92 31.99 31.91 31.99 69.1K
14:35 32.00 32.24 31.99 32.19 724.1K
14:40 32.20 32.20 32.07 32.12 131.4K
14:45 32.12 32.12 32.01 32.02 106.0K
14:50 32.01 32.06 32.00 32.00 118.4K
14:55 32.01 32.01 31.95 31.95 91.7K
15:40 32.00 32.00 32.00 32.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available