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 31.00 31.67 31.00 31.51 439.2K
09:35 31.50 31.73 31.34 31.72 305.5K
09:40 31.71 31.97 31.62 31.82 419.3K
09:45 31.81 31.84 31.70 31.72 105.7K
09:50 31.70 31.70 31.51 31.64 128.6K
09:55 31.65 31.65 31.60 31.63 43.6K
10:00 31.62 31.63 31.56 31.58 66.2K
10:05 31.61 31.70 31.55 31.70 83.3K
10:10 31.70 31.78 31.64 31.78 129.4K
10:15 31.76 31.81 31.74 31.78 67.2K
10:20 31.79 31.91 31.74 31.80 252.0K
10:25 31.81 31.86 31.80 31.83 67.1K
10:30 31.85 31.85 31.75 31.75 49.0K
10:35 31.76 31.78 31.73 31.77 41.5K
10:40 31.78 31.81 31.76 31.80 32.5K
10:45 31.79 31.80 31.78 31.78 21.5K
10:50 31.77 31.80 31.75 31.80 37.7K
10:55 31.80 31.80 31.77 31.80 23.2K
11:00 31.77 31.80 31.76 31.79 47.1K
11:05 31.79 31.92 31.78 31.89 264.9K
11:10 31.88 32.36 31.88 32.36 630.0K
11:15 32.37 32.80 32.36 32.63 664.4K
11:20 32.60 32.63 32.40 32.50 129.9K
11:25 32.46 32.50 32.33 32.33 64.5K
13:00 32.33 33.25 32.33 32.99 677.8K
13:05 32.99 33.03 32.84 32.93 221.8K
13:10 32.93 33.30 32.80 32.86 216.2K
13:15 32.86 33.20 32.86 33.14 212.4K
13:20 33.13 33.24 33.00 33.10 230.3K
13:25 33.04 33.12 32.88 33.08 100.2K
13:30 33.12 33.14 32.98 32.98 117.3K
13:35 32.98 33.00 32.91 32.99 46.5K
13:40 32.98 33.17 32.98 33.17 212.7K
13:45 33.17 33.50 33.17 33.24 360.4K
13:50 33.23 33.37 33.06 33.06 142.3K
13:55 33.11 33.18 33.06 33.11 78.1K
14:00 33.10 33.12 33.03 33.10 89.6K
14:05 33.10 33.10 33.04 33.07 115.6K
14:10 33.07 33.23 33.07 33.14 91.5K
14:15 33.14 33.18 33.06 33.08 106.7K
14:20 33.07 33.07 32.97 32.99 111.6K
14:25 32.99 33.03 32.90 32.90 222.2K
14:30 32.92 33.13 32.90 33.13 234.4K
14:35 33.12 33.24 33.09 33.24 159.2K
14:40 33.21 33.24 33.12 33.14 98.9K
14:45 33.15 33.20 33.11 33.15 157.4K
14:50 33.12 33.15 33.11 33.11 119.3K
14:55 33.11 33.20 33.10 33.13 141.2K
15:40 33.25 33.25 33.25 33.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available