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 31.33 31.58 31.31 31.55 225.5K
09:35 31.49 31.67 31.49 31.66 135.5K
09:40 31.61 31.72 31.58 31.65 157.0K
09:45 31.63 31.64 31.40 31.42 102.0K
09:50 31.41 31.58 31.38 31.50 110.0K
09:55 31.47 31.52 31.38 31.38 66.1K
10:00 31.39 31.44 31.28 31.29 200.8K
10:05 31.28 31.36 31.28 31.35 83.6K
10:10 31.33 31.38 31.30 31.38 45.2K
10:15 31.35 31.43 31.35 31.42 36.8K
10:20 31.42 31.45 31.37 31.45 54.6K
10:25 31.45 31.49 31.43 31.47 33.4K
10:30 31.44 31.47 31.41 31.47 42.3K
10:35 31.44 31.51 31.43 31.48 17.3K
10:40 31.46 31.48 31.44 31.47 83.0K
10:45 31.44 31.48 31.40 31.42 27.5K
10:50 31.41 31.44 31.36 31.37 61.4K
10:55 31.39 31.44 31.39 31.40 28.1K
11:00 31.40 31.44 31.39 31.42 30.9K
11:05 31.41 31.44 31.41 31.43 12.0K
11:10 31.42 31.45 31.41 31.42 15.1K
11:15 31.44 31.48 31.43 31.47 17.7K
11:20 31.47 31.61 31.46 31.61 66.7K
11:25 31.66 31.70 31.55 31.60 143.0K
13:00 31.58 31.58 31.52 31.57 52.8K
13:05 31.53 31.55 31.53 31.55 11.8K
13:10 31.54 31.59 31.52 31.57 27.5K
13:15 31.57 31.57 31.55 31.57 7.9K
13:20 31.58 31.58 31.56 31.56 28.9K
13:25 31.55 31.56 31.50 31.51 20.5K
13:30 31.52 31.53 31.50 31.50 26.4K
13:35 31.50 31.58 31.50 31.55 32.9K
13:40 31.53 31.60 31.53 31.60 46.2K
13:45 31.59 31.59 31.56 31.56 9.6K
13:50 31.57 31.58 31.53 31.53 74.1K
13:55 31.53 31.56 31.50 31.56 43.6K
14:00 31.56 31.63 31.56 31.63 79.5K
14:05 31.63 31.95 31.63 31.95 305.9K
14:10 31.91 32.13 31.87 32.05 404.8K
14:15 32.04 32.18 31.97 32.04 355.2K
14:20 32.03 32.03 31.82 31.84 123.2K
14:25 31.84 31.87 31.82 31.82 88.0K
14:30 31.86 31.87 31.81 31.83 46.2K
14:35 31.86 32.08 31.82 32.01 349.6K
14:40 32.02 32.15 32.02 32.13 305.8K
14:45 32.12 32.14 32.09 32.10 193.5K
14:50 32.10 32.14 32.08 32.10 268.4K
14:55 32.11 32.15 32.10 32.15 183.3K
15:40 32.15 32.15 32.15 32.15 106.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available