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 32.49 32.49 31.90 31.93 497.0K
09:35 31.93 31.93 31.45 31.48 400.0K
09:40 31.48 31.48 30.63 30.63 978.7K
09:45 30.63 31.14 30.63 31.06 646.2K
09:50 31.01 31.18 30.88 30.92 348.0K
09:55 30.92 31.14 30.90 31.06 151.4K
10:00 31.06 31.06 30.79 30.90 227.8K
10:05 30.87 30.87 30.71 30.72 290.9K
10:10 30.71 30.82 30.70 30.70 180.9K
10:15 30.71 30.85 30.70 30.81 76.8K
10:20 30.81 30.90 30.71 30.71 238.7K
10:25 30.70 30.73 30.65 30.65 198.8K
10:30 30.66 30.72 30.65 30.70 83.0K
10:35 30.70 30.75 30.67 30.74 73.7K
10:40 30.74 30.85 30.74 30.76 58.3K
10:45 30.76 30.91 30.76 30.89 45.7K
10:50 30.89 30.89 30.83 30.85 115.2K
10:55 30.85 30.90 30.83 30.90 66.1K
11:00 30.90 30.99 30.83 30.86 121.0K
11:05 30.84 30.90 30.84 30.87 59.8K
11:10 30.87 30.88 30.83 30.87 66.0K
11:15 30.87 30.87 30.78 30.78 87.9K
11:20 30.80 30.81 30.74 30.79 151.3K
11:25 30.79 30.83 30.78 30.83 41.8K
13:00 30.86 30.86 30.77 30.77 76.4K
13:05 30.77 30.78 30.68 30.70 171.0K
13:10 30.72 30.72 30.69 30.70 108.1K
13:15 30.70 30.84 30.70 30.70 117.4K
13:20 30.70 30.74 30.65 30.65 217.8K
13:25 30.66 30.68 30.60 30.60 233.2K
13:30 30.60 30.63 30.60 30.62 100.5K
13:35 30.62 30.62 30.48 30.49 248.2K
13:40 30.48 30.49 30.28 30.28 235.5K
13:45 30.28 30.42 30.28 30.42 177.2K
13:50 30.44 30.44 30.37 30.42 147.6K
13:55 30.42 30.59 30.42 30.59 103.4K
14:00 30.58 30.62 30.51 30.51 166.8K
14:05 30.50 30.55 30.40 30.40 99.2K
14:10 30.40 30.45 30.35 30.45 150.9K
14:15 30.45 30.50 30.45 30.46 82.5K
14:20 30.46 30.47 30.44 30.44 54.0K
14:25 30.44 30.44 30.38 30.41 73.1K
14:30 30.41 30.45 30.30 30.36 194.6K
14:35 30.39 30.39 30.30 30.31 269.4K
14:40 30.31 30.35 30.30 30.33 104.1K
14:45 30.33 30.37 30.31 30.36 154.5K
14:50 30.36 30.42 30.32 30.39 284.6K
14:55 30.39 30.40 30.37 30.38 142.7K
15:40 30.38 30.38 30.38 30.38 110.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available