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 29.36 29.79 29.35 29.76 352.9K
09:35 29.76 29.92 29.70 29.78 316.9K
09:40 29.78 29.81 29.73 29.81 92.0K
09:45 29.81 29.89 29.76 29.83 192.3K
09:50 29.87 29.87 29.74 29.81 106.2K
09:55 29.81 30.08 29.81 30.07 240.6K
10:00 30.05 30.05 29.86 29.88 147.5K
10:05 29.88 29.98 29.88 29.95 67.4K
10:10 29.94 29.97 29.88 29.92 78.2K
10:15 29.93 29.98 29.89 29.98 41.6K
10:20 29.98 29.99 29.95 29.97 53.1K
10:25 29.97 29.98 29.93 29.93 28.3K
10:30 29.92 29.92 29.89 29.89 18.9K
10:35 29.90 29.90 29.83 29.83 72.5K
10:40 29.87 30.05 29.86 30.01 158.2K
10:45 30.01 30.01 29.96 29.97 22.7K
10:50 29.99 30.05 29.97 30.00 68.2K
10:55 30.00 30.00 29.90 29.94 26.3K
11:00 29.95 30.10 29.95 30.06 117.1K
11:05 30.06 30.10 30.03 30.09 53.0K
11:10 30.09 30.31 30.09 30.23 220.6K
11:15 30.23 30.30 30.18 30.20 91.2K
11:20 30.21 30.21 30.10 30.20 60.2K
11:25 30.19 30.26 30.14 30.14 43.8K
13:00 30.14 30.57 30.09 30.48 385.5K
13:05 30.48 30.49 30.27 30.30 71.2K
13:10 30.30 30.38 30.30 30.31 97.4K
13:15 30.31 30.38 30.31 30.37 60.2K
13:20 30.34 30.34 30.28 30.31 27.7K
13:25 30.31 30.33 30.29 30.32 44.6K
13:30 30.32 30.36 30.31 30.34 21.2K
13:35 30.33 30.35 30.31 30.32 13.1K
13:40 30.33 30.33 30.30 30.33 17.7K
13:45 30.33 30.33 30.28 30.28 19.1K
13:50 30.28 30.29 30.26 30.29 24.2K
13:55 30.29 30.35 30.29 30.35 79.5K
14:00 30.35 30.35 30.25 30.25 67.6K
14:05 30.32 30.34 30.26 30.33 64.1K
14:10 30.32 30.35 30.28 30.29 187.4K
14:15 30.30 30.34 30.27 30.27 62.7K
14:20 30.26 30.29 30.21 30.24 47.8K
14:25 30.24 30.25 30.20 30.24 71.0K
14:30 30.24 30.34 30.23 30.30 76.1K
14:35 30.33 30.34 30.30 30.33 50.9K
14:40 30.32 30.52 30.32 30.51 263.1K
14:45 30.52 30.55 30.50 30.54 330.2K
14:50 30.54 30.68 30.54 30.62 348.8K
14:55 30.60 30.63 30.58 30.61 93.8K
15:40 30.61 30.61 30.61 30.61 55.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available