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 31.59 31.60 31.20 31.20 272.0K
09:35 31.20 31.39 31.15 31.39 197.5K
09:40 31.32 31.39 31.13 31.13 153.8K
09:45 31.13 31.13 31.00 31.00 316.6K
09:50 31.00 31.01 30.95 30.95 255.6K
09:55 30.96 30.98 30.89 30.98 153.5K
10:00 30.98 31.09 30.98 31.09 63.9K
10:05 31.09 31.12 30.98 31.01 139.8K
10:10 31.01 31.06 30.98 31.06 67.9K
10:15 31.07 31.13 31.07 31.12 34.5K
10:20 31.12 31.14 31.03 31.04 44.2K
10:25 31.03 31.06 31.01 31.03 36.6K
10:30 31.05 31.06 30.97 30.99 96.0K
10:35 30.98 31.00 30.98 30.99 34.1K
10:40 31.00 31.05 30.98 30.98 24.4K
10:45 30.98 30.98 30.88 30.90 111.5K
10:50 30.90 30.90 30.88 30.89 17.9K
10:55 30.89 30.95 30.87 30.87 64.4K
11:00 30.86 30.87 30.76 30.79 95.5K
11:05 30.79 30.84 30.79 30.83 32.6K
11:10 30.84 30.84 30.76 30.81 52.1K
11:15 30.81 30.86 30.80 30.82 22.4K
11:20 30.82 30.90 30.80 30.80 63.0K
11:25 30.81 30.81 30.78 30.81 16.3K
11:30 30.82 30.82 30.82 30.82 0.3K
13:00 30.84 30.84 30.79 30.80 37.5K
13:05 30.80 30.82 30.78 30.82 42.8K
13:10 30.82 30.86 30.82 30.86 26.5K
13:15 30.85 30.87 30.80 30.81 12.7K
13:20 30.80 30.81 30.76 30.78 50.9K
13:25 30.79 30.81 30.78 30.79 20.4K
13:30 30.78 30.79 30.73 30.73 40.5K
13:35 30.73 30.90 30.73 30.87 47.0K
13:40 30.87 30.91 30.82 30.82 31.3K
13:45 30.84 30.89 30.83 30.86 19.3K
13:50 30.86 30.87 30.81 30.86 40.1K
13:55 30.88 30.89 30.85 30.89 46.9K
14:00 30.90 30.97 30.90 30.97 54.3K
14:05 30.97 31.07 30.92 30.92 86.7K
14:10 30.92 30.99 30.92 30.97 70.4K
14:15 30.97 30.98 30.90 30.90 37.4K
14:20 30.90 30.91 30.83 30.89 36.2K
14:25 30.89 30.90 30.88 30.88 23.6K
14:30 30.89 30.95 30.89 30.90 29.3K
14:35 30.90 30.93 30.89 30.93 45.9K
14:40 30.92 30.98 30.92 30.95 57.1K
14:45 30.96 31.00 30.93 30.94 70.6K
14:50 30.94 30.98 30.94 30.97 105.7K
14:55 30.98 31.00 30.98 31.00 49.3K
15:40 31.00 31.00 31.00 31.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available