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 32.02 32.02 31.56 31.58 299.7K
09:35 31.59 31.86 31.59 31.78 169.6K
09:40 31.78 31.86 31.71 31.80 70.9K
09:45 31.80 31.81 31.73 31.78 69.1K
09:50 31.77 31.83 31.77 31.80 60.9K
09:55 31.80 31.85 31.73 31.73 98.1K
10:00 31.74 31.84 31.65 31.81 103.4K
10:05 31.75 31.83 31.73 31.83 14.5K
10:10 31.83 31.85 31.78 31.83 35.1K
10:15 31.82 31.83 31.72 31.72 85.8K
10:20 31.74 31.83 31.65 31.66 108.2K
10:25 31.66 31.76 31.66 31.75 45.5K
10:30 31.78 31.86 31.78 31.82 32.9K
10:35 31.81 31.84 31.79 31.83 16.9K
10:40 31.84 31.88 31.83 31.88 65.1K
10:45 31.87 31.97 31.81 31.81 72.3K
10:50 31.81 31.84 31.77 31.83 81.8K
10:55 31.83 31.89 31.81 31.88 26.7K
11:00 31.88 32.03 31.78 32.00 121.8K
11:05 32.00 32.03 31.86 31.93 84.8K
11:10 31.87 31.91 31.86 31.90 10.5K
11:15 31.90 31.90 31.86 31.86 13.4K
11:20 31.87 31.93 31.87 31.88 41.4K
11:25 31.88 31.89 31.87 31.89 12.6K
13:00 31.90 31.91 31.82 31.83 29.5K
13:05 31.82 31.99 31.82 31.92 68.8K
13:10 31.91 31.96 31.90 31.96 17.3K
13:15 31.96 32.00 31.94 31.98 97.8K
13:20 31.98 32.16 31.97 32.15 191.3K
13:25 32.15 32.28 32.15 32.22 161.3K
13:30 32.22 32.30 32.10 32.11 134.6K
13:35 32.11 32.15 32.11 32.11 41.2K
13:40 32.11 32.11 32.03 32.03 32.1K
13:45 32.03 32.08 31.91 32.03 130.3K
13:50 32.06 32.08 32.01 32.03 20.3K
13:55 32.01 32.05 32.01 32.05 28.9K
14:00 32.05 32.05 31.97 31.97 23.7K
14:05 31.98 31.98 31.94 31.97 22.3K
14:10 31.97 32.00 31.95 31.96 20.2K
14:15 31.98 32.00 31.98 32.00 20.2K
14:20 31.99 32.02 31.99 32.00 50.1K
14:25 32.00 32.00 31.97 32.00 17.0K
14:30 32.00 32.02 31.99 32.01 50.0K
14:35 32.01 32.01 31.90 31.90 93.7K
14:40 31.90 31.91 31.86 31.89 52.9K
14:45 31.87 31.89 31.80 31.83 178.7K
14:50 31.83 31.85 31.80 31.85 91.7K
14:55 31.85 31.86 31.83 31.86 94.6K
15:40 31.86 31.86 31.86 31.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available