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 30.88 30.88 30.54 30.57 236.5K
09:35 30.61 30.88 30.57 30.76 87.1K
09:40 30.76 30.84 30.72 30.84 139.0K
09:45 30.87 30.90 30.78 30.90 82.4K
09:50 30.87 30.92 30.80 30.88 83.4K
09:55 30.89 30.92 30.73 30.74 57.7K
10:00 30.74 30.86 30.73 30.81 40.8K
10:05 30.81 30.93 30.81 30.83 21.7K
10:10 30.83 30.93 30.81 30.88 39.2K
10:15 30.88 31.04 30.85 31.00 56.5K
10:20 31.03 31.03 30.89 31.01 37.5K
10:25 31.01 31.02 30.95 30.98 109.2K
10:30 30.99 31.24 30.99 31.07 159.3K
10:35 31.07 31.17 30.96 30.96 135.6K
10:40 30.96 31.03 30.96 31.03 16.0K
10:45 31.04 31.04 30.97 30.98 42.4K
10:50 30.97 30.99 30.90 30.94 28.0K
10:55 30.90 30.97 30.90 30.97 29.6K
11:00 30.94 30.96 30.88 30.88 31.2K
11:05 30.88 30.91 30.88 30.91 8.2K
11:10 30.91 30.94 30.91 30.93 10.0K
11:15 30.93 30.97 30.88 30.90 23.1K
11:20 30.90 30.92 30.86 30.86 25.6K
11:25 30.86 30.90 30.86 30.88 27.4K
11:30 30.90 30.90 30.90 30.90 1.7K
13:00 30.90 31.48 30.89 31.04 348.6K
13:05 31.09 31.09 31.03 31.03 29.2K
13:10 31.03 31.06 30.95 31.06 42.7K
13:15 31.03 31.03 30.95 30.95 34.6K
13:20 30.96 30.97 30.92 30.94 35.9K
13:25 30.94 30.94 30.90 30.91 12.1K
13:30 30.91 30.93 30.89 30.89 19.7K
13:35 30.88 30.88 30.84 30.84 39.4K
13:40 30.84 30.84 30.72 30.74 83.0K
13:45 30.75 30.76 30.71 30.71 27.8K
13:50 30.71 30.71 30.65 30.68 55.6K
13:55 30.68 30.68 30.60 30.67 105.1K
14:00 30.67 30.67 30.57 30.59 71.2K
14:05 30.57 30.69 30.57 30.69 38.0K
14:10 30.68 30.71 30.62 30.66 51.7K
14:15 30.67 30.82 30.67 30.80 46.1K
14:20 30.78 30.96 30.78 30.95 46.6K
14:25 30.95 30.95 30.86 30.89 20.6K
14:30 30.91 30.95 30.88 30.90 9.5K
14:35 30.92 30.95 30.88 30.89 19.5K
14:40 30.89 30.92 30.87 30.87 28.7K
14:45 30.88 30.90 30.85 30.90 27.3K
14:50 30.90 30.90 30.85 30.88 64.7K
14:55 30.88 30.89 30.86 30.86 40.0K
15:40 30.86 30.86 30.86 30.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available