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 30.00 30.09 29.78 29.82 282.9K
09:35 29.80 29.87 29.70 29.73 265.7K
09:40 29.73 29.83 29.62 29.80 270.1K
09:45 29.81 29.82 29.75 29.79 78.6K
09:50 29.78 29.89 29.77 29.84 89.0K
09:55 29.84 29.84 29.71 29.71 110.7K
10:00 29.71 29.72 29.64 29.65 158.2K
10:05 29.65 29.65 29.50 29.62 370.6K
10:10 29.62 29.66 29.55 29.55 125.6K
10:15 29.55 29.55 29.45 29.47 179.0K
10:20 29.47 29.50 29.46 29.48 102.1K
10:25 29.50 29.55 29.48 29.54 82.7K
10:30 29.54 29.58 29.52 29.52 52.4K
10:35 29.54 29.68 29.54 29.67 98.3K
10:40 29.67 29.71 29.67 29.71 56.9K
10:45 29.71 29.71 29.67 29.68 37.1K
10:50 29.66 29.68 29.59 29.65 107.2K
10:55 29.65 29.67 29.64 29.65 25.3K
11:00 29.66 29.80 29.66 29.80 95.1K
11:05 29.80 29.82 29.68 29.75 30.2K
11:10 29.73 29.76 29.73 29.75 22.9K
11:15 29.75 29.80 29.74 29.80 45.4K
11:20 29.81 29.82 29.79 29.80 39.5K
11:25 29.80 29.85 29.79 29.83 78.5K
13:00 29.83 30.00 29.83 29.99 249.4K
13:05 29.99 30.09 29.90 30.08 321.2K
13:10 30.07 30.08 29.91 29.92 50.0K
13:15 29.91 29.95 29.90 29.92 35.3K
13:20 29.92 29.95 29.91 29.93 35.3K
13:25 29.93 29.93 29.86 29.88 48.8K
13:30 29.89 29.94 29.89 29.90 29.1K
13:35 29.91 29.95 29.91 29.95 17.4K
13:40 29.95 29.95 29.94 29.94 19.4K
13:45 29.94 29.94 29.83 29.85 61.3K
13:50 29.83 29.87 29.83 29.87 42.5K
13:55 29.89 29.89 29.87 29.87 11.0K
14:00 29.87 29.88 29.85 29.88 41.5K
14:05 29.88 29.88 29.85 29.87 16.3K
14:10 29.86 29.86 29.80 29.80 36.9K
14:15 29.79 29.85 29.79 29.83 77.2K
14:20 29.82 29.82 29.77 29.81 45.4K
14:25 29.81 29.81 29.72 29.73 53.6K
14:30 29.70 29.80 29.70 29.79 52.9K
14:35 29.79 29.82 29.79 29.81 35.4K
14:40 29.80 29.80 29.77 29.78 52.5K
14:45 29.78 29.80 29.77 29.80 57.2K
14:50 29.79 29.80 29.77 29.79 74.7K
14:55 29.78 29.80 29.78 29.79 54.5K
15:40 29.79 29.79 29.79 29.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available