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 32.81 32.84 32.65 32.71 161.2K
09:35 32.73 33.17 32.73 32.97 261.5K
09:40 32.97 33.03 32.89 33.00 123.3K
09:45 32.99 32.99 32.81 32.83 126.1K
09:50 32.82 32.93 32.79 32.90 71.5K
09:55 32.90 32.97 32.88 32.90 43.6K
10:00 32.91 32.94 32.80 32.84 46.5K
10:05 32.82 32.83 32.79 32.81 47.5K
10:10 32.81 32.81 32.67 32.67 103.2K
10:15 32.67 32.70 32.53 32.70 166.7K
10:20 32.72 32.74 32.66 32.70 51.8K
10:25 32.66 32.68 32.59 32.63 50.3K
10:30 32.62 32.65 32.60 32.62 30.5K
10:35 32.62 32.70 32.60 32.62 39.6K
10:40 32.62 32.63 32.53 32.54 94.0K
10:45 32.55 32.63 32.54 32.61 78.0K
10:50 32.60 32.70 32.55 32.56 55.4K
10:55 32.57 32.58 32.45 32.47 107.4K
11:00 32.47 32.53 32.36 32.38 110.8K
11:05 32.37 32.37 32.28 32.37 98.1K
11:10 32.35 32.35 32.29 32.31 50.6K
11:15 32.33 32.37 32.30 32.30 64.3K
11:20 32.32 32.38 32.28 32.31 44.7K
11:25 32.35 32.38 32.32 32.35 25.6K
11:30 32.33 32.33 32.33 32.33 2.9K
13:00 32.33 32.43 32.31 32.37 64.1K
13:05 32.37 32.71 32.37 32.60 81.1K
13:10 32.59 32.59 32.48 32.50 21.6K
13:15 32.48 32.50 32.41 32.45 17.9K
13:20 32.45 32.47 32.42 32.46 20.4K
13:25 32.46 32.46 32.42 32.43 28.8K
13:30 32.43 32.44 32.39 32.39 30.4K
13:35 32.41 32.42 32.34 32.38 112.9K
13:40 32.40 32.69 32.40 32.63 120.0K
13:45 32.63 32.64 32.52 32.54 36.0K
13:50 32.54 32.54 32.39 32.44 69.1K
13:55 32.44 32.46 32.35 32.42 68.7K
14:00 32.40 32.41 32.28 32.30 168.0K
14:05 32.30 32.35 32.28 32.30 47.9K
14:10 32.29 32.31 32.24 32.24 96.7K
14:15 32.25 32.25 32.17 32.22 62.6K
14:20 32.24 32.27 32.23 32.24 39.4K
14:25 32.23 32.23 32.11 32.13 123.0K
14:30 32.14 32.43 32.12 32.42 131.9K
14:35 32.42 32.45 32.37 32.38 92.3K
14:40 32.37 32.50 32.37 32.49 105.6K
14:45 32.49 32.50 32.40 32.41 47.0K
14:50 32.41 32.80 32.41 32.76 374.0K
14:55 32.77 32.78 32.68 32.72 87.2K
15:40 32.72 32.72 32.72 32.72 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available