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 31.01 30.64 30.91 208.8K
09:35 30.92 31.15 30.87 30.89 157.1K
09:40 30.91 30.93 30.81 30.83 106.3K
09:45 30.82 30.96 30.82 30.96 38.6K
09:50 30.95 31.15 30.92 31.12 116.2K
09:55 31.12 31.12 30.98 31.03 99.4K
10:00 31.03 31.10 31.00 31.01 48.7K
10:05 30.99 31.01 30.95 30.95 44.1K
10:10 30.95 31.01 30.91 30.96 40.5K
10:15 31.00 31.01 30.94 30.94 58.7K
10:20 30.93 31.04 30.93 30.99 67.3K
10:25 30.99 31.01 30.95 30.95 10.9K
10:30 30.95 30.95 30.81 30.85 158.8K
10:35 30.83 30.88 30.78 30.87 145.6K
10:40 30.87 30.90 30.84 30.88 9.2K
10:45 30.89 30.91 30.85 30.91 21.8K
10:50 30.91 30.91 30.82 30.82 21.7K
10:55 30.83 30.83 30.76 30.78 47.7K
11:00 30.76 30.81 30.67 30.67 71.4K
11:05 30.67 30.78 30.67 30.78 33.0K
11:10 30.78 30.82 30.76 30.78 16.0K
11:15 30.78 30.89 30.78 30.88 22.4K
11:20 30.89 30.95 30.88 30.93 14.9K
11:25 30.91 30.98 30.91 30.92 82.9K
11:30 30.93 30.93 30.93 30.93 0.4K
13:00 30.93 31.02 30.93 31.02 37.5K
13:05 31.02 31.02 30.98 30.99 25.2K
13:10 30.99 30.99 30.92 30.92 6.8K
13:15 30.92 30.97 30.91 30.96 24.4K
13:20 30.93 30.97 30.90 30.91 15.5K
13:25 30.90 30.90 30.71 30.81 234.8K
13:30 30.81 30.85 30.81 30.85 26.4K
13:35 30.85 31.08 30.85 30.90 179.8K
13:40 30.91 30.94 30.85 30.90 14.9K
13:45 30.90 30.91 30.86 30.88 7.8K
13:50 30.91 30.91 30.83 30.85 24.1K
13:55 30.85 30.88 30.83 30.85 8.3K
14:00 30.85 30.85 30.79 30.81 69.9K
14:05 30.80 30.90 30.80 30.87 29.0K
14:10 30.84 31.07 30.84 30.95 98.3K
14:15 31.00 31.33 31.00 31.15 302.6K
14:20 31.15 31.28 31.15 31.26 122.9K
14:25 31.24 31.32 31.13 31.13 247.7K
14:30 31.13 31.15 31.06 31.06 69.5K
14:35 31.07 31.13 31.06 31.06 41.6K
14:40 31.06 31.10 31.06 31.09 15.6K
14:45 31.10 31.13 31.08 31.12 42.1K
14:50 31.12 31.12 31.08 31.08 65.0K
14:55 31.08 31.09 31.06 31.07 54.9K
15:40 31.08 31.08 31.08 31.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available