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 34.27 34.27 33.59 33.79 814.8K
09:35 33.79 33.87 33.60 33.69 292.4K
09:40 33.66 33.80 33.50 33.60 262.8K
09:45 33.62 33.62 33.30 33.49 349.5K
09:50 33.48 33.57 33.32 33.34 336.1K
09:55 33.33 33.38 33.00 33.00 446.8K
10:00 33.00 33.17 32.74 32.84 932.6K
10:05 32.74 32.83 32.00 32.19 1,059.5K
10:10 32.14 32.14 31.80 32.10 1,201.5K
10:15 32.09 32.33 32.09 32.33 586.0K
10:20 32.33 32.38 32.00 32.17 203.6K
10:25 32.17 32.40 32.17 32.17 145.8K
10:30 32.17 32.18 32.02 32.07 147.9K
10:35 32.08 32.19 32.08 32.10 194.8K
10:40 32.08 32.17 32.04 32.13 88.5K
10:45 32.13 32.16 32.03 32.05 147.6K
10:50 32.04 32.04 31.85 31.93 214.5K
10:55 31.93 32.21 31.93 32.21 52.7K
11:00 32.21 32.24 32.15 32.20 88.4K
11:05 32.18 32.30 32.14 32.26 70.5K
11:10 32.28 32.29 32.13 32.17 83.2K
11:15 32.17 32.20 32.04 32.14 84.2K
11:20 32.07 32.10 31.91 31.92 214.1K
11:25 31.92 31.97 31.90 31.92 76.2K
13:00 31.93 32.21 31.82 31.97 210.6K
13:05 31.94 32.29 31.91 32.28 88.9K
13:10 32.26 32.38 32.24 32.35 89.9K
13:15 32.35 32.40 32.17 32.22 83.3K
13:20 32.22 32.22 32.04 32.05 45.9K
13:25 32.09 32.19 32.01 32.06 36.7K
13:30 32.06 32.06 31.93 31.95 79.4K
13:35 31.94 31.95 31.86 31.91 119.3K
13:40 31.88 31.88 31.60 31.61 292.9K
13:45 31.63 31.81 31.63 31.81 109.3K
13:50 31.80 31.89 31.76 31.89 70.7K
13:55 31.89 31.98 31.88 31.88 74.0K
14:00 31.88 31.98 31.61 31.88 170.7K
14:05 31.74 31.86 31.73 31.81 51.7K
14:10 31.83 31.83 31.58 31.59 140.5K
14:15 31.58 31.61 31.48 31.48 156.7K
14:20 31.48 31.48 31.31 31.31 172.2K
14:25 31.37 31.37 31.00 31.37 268.3K
14:30 31.36 31.36 31.00 31.00 161.4K
14:35 31.00 31.15 30.96 31.15 170.9K
14:40 31.15 31.56 31.12 31.56 121.2K
14:45 31.56 31.64 31.30 31.40 92.6K
14:50 31.40 31.64 31.40 31.64 98.7K
14:55 31.64 31.69 31.50 31.52 86.0K
15:40 31.55 31.55 31.55 31.55 53.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available