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 31.50 31.50 31.31 31.34 119.9K
09:35 31.35 31.39 31.21 31.21 85.2K
09:40 31.22 31.35 31.21 31.26 98.4K
09:45 31.29 31.58 31.26 31.58 159.8K
09:50 31.59 31.80 31.59 31.74 236.8K
09:55 31.74 31.78 31.55 31.70 105.6K
10:00 31.70 31.72 31.58 31.72 95.3K
10:05 31.72 31.72 31.63 31.68 63.1K
10:10 31.68 31.70 31.47 31.52 80.5K
10:15 31.52 31.59 31.47 31.49 54.7K
10:20 31.49 31.50 31.41 31.43 28.5K
10:25 31.43 31.50 31.39 31.39 54.0K
10:30 31.39 31.39 31.31 31.32 26.9K
10:35 31.33 31.33 31.29 31.33 48.8K
10:40 31.33 31.33 31.29 31.31 26.5K
10:45 31.30 31.31 31.25 31.26 65.8K
10:50 31.25 31.25 31.17 31.21 66.2K
10:55 31.21 31.22 31.18 31.19 26.0K
11:00 31.19 31.20 31.10 31.10 50.3K
11:05 31.10 31.21 31.09 31.21 32.1K
11:10 31.21 31.25 31.15 31.18 24.2K
11:15 31.18 31.21 31.15 31.21 29.7K
11:20 31.23 31.30 31.23 31.25 27.1K
11:25 31.24 31.26 31.18 31.18 18.0K
13:00 31.18 31.18 31.04 31.06 62.0K
13:05 31.06 31.06 31.01 31.04 69.0K
13:10 31.04 31.05 30.95 30.95 74.6K
13:15 30.96 31.00 30.93 30.98 36.6K
13:20 30.98 30.98 30.89 30.89 57.6K
13:25 30.89 30.97 30.89 30.96 39.3K
13:30 30.96 31.07 30.95 31.00 89.3K
13:35 30.98 31.13 30.95 31.08 117.8K
13:40 31.07 31.09 31.01 31.05 23.6K
13:45 31.05 31.15 31.05 31.12 49.1K
13:50 31.13 31.13 31.07 31.08 22.5K
13:55 31.07 31.09 30.98 30.98 30.2K
14:00 30.99 31.00 30.91 30.94 45.6K
14:05 30.91 30.94 30.88 30.94 97.4K
14:10 30.94 30.98 30.93 30.95 23.2K
14:15 30.97 30.99 30.96 30.96 31.0K
14:20 30.97 31.07 30.97 31.07 40.9K
14:25 31.07 31.07 30.90 30.90 77.9K
14:30 30.90 30.98 30.87 30.98 210.0K
14:35 30.93 31.10 30.90 31.09 156.4K
14:40 31.09 31.17 31.05 31.17 61.1K
14:45 31.16 31.17 31.10 31.15 67.9K
14:50 31.15 31.15 31.10 31.12 65.2K
14:55 31.12 31.16 31.10 31.16 27.7K
15:40 31.16 31.16 31.16 31.16 18.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available