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 30.30 30.37 30.18 30.30 202.1K
09:35 30.29 30.43 30.28 30.36 72.4K
09:40 30.38 30.53 30.35 30.50 52.2K
09:45 30.50 30.50 30.38 30.43 55.1K
09:50 30.43 30.49 30.41 30.49 31.1K
09:55 30.49 30.51 30.46 30.48 70.8K
10:00 30.48 30.53 30.43 30.51 41.7K
10:05 30.52 30.53 30.50 30.50 74.1K
10:10 30.50 30.50 30.48 30.48 44.4K
10:15 30.48 30.61 30.48 30.56 120.7K
10:20 30.52 30.56 30.42 30.44 49.2K
10:25 30.43 30.43 30.36 30.42 58.3K
10:30 30.41 30.41 30.36 30.39 36.7K
10:35 30.40 30.41 30.40 30.41 5.4K
10:40 30.40 30.43 30.37 30.39 32.1K
10:45 30.39 30.40 30.37 30.38 8.4K
10:50 30.38 30.38 30.34 30.36 27.0K
10:55 30.37 30.39 30.36 30.38 88.4K
11:00 30.41 30.44 30.41 30.42 9.7K
11:05 30.40 30.40 30.37 30.39 9.9K
11:10 30.38 30.40 30.34 30.35 24.7K
11:15 30.35 30.37 30.33 30.33 21.3K
11:20 30.33 30.33 30.25 30.32 77.1K
11:25 30.33 30.34 30.31 30.32 16.9K
11:30 30.28 30.28 30.28 30.28 2.4K
13:00 30.28 30.34 30.26 30.33 33.4K
13:05 30.31 30.31 30.20 30.20 137.5K
13:10 30.20 30.22 30.10 30.16 279.2K
13:15 30.20 30.20 29.97 29.97 316.3K
13:20 30.01 30.11 29.98 30.02 79.0K
13:25 30.02 30.06 29.96 29.96 198.2K
13:30 29.95 29.95 29.75 29.87 224.0K
13:35 29.91 29.93 29.79 29.82 175.2K
13:40 29.83 29.95 29.82 29.83 104.3K
13:45 29.83 29.88 29.81 29.88 37.9K
13:50 29.87 29.88 29.80 29.80 121.6K
13:55 29.80 29.83 29.75 29.76 135.1K
14:00 29.76 29.83 29.75 29.78 65.6K
14:05 29.80 29.84 29.78 29.83 53.9K
14:10 29.83 29.83 29.76 29.76 59.2K
14:15 29.77 29.82 29.76 29.76 76.6K
14:20 29.76 29.76 29.45 29.46 425.3K
14:25 29.48 29.53 29.31 29.44 346.0K
14:30 29.49 29.49 29.36 29.38 199.3K
14:35 29.39 29.39 29.16 29.21 348.7K
14:40 29.21 29.26 29.14 29.24 254.8K
14:45 29.24 29.46 29.18 29.41 192.0K
14:50 29.41 29.41 29.23 29.23 230.2K
14:55 29.23 29.39 29.23 29.39 78.5K
15:40 29.39 29.39 29.39 29.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available