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 31.68 32.09 31.52 31.74 409.2K
09:35 31.69 31.81 31.53 31.54 162.6K
09:40 31.53 31.61 31.21 31.21 240.8K
09:45 31.23 31.43 31.20 31.36 174.5K
09:50 31.41 31.61 31.24 31.61 95.0K
09:55 31.61 31.78 31.61 31.69 118.3K
10:00 31.69 31.76 31.62 31.65 53.7K
10:05 31.63 31.72 31.61 31.65 55.4K
10:10 31.66 31.66 31.51 31.58 53.9K
10:15 31.58 31.61 31.44 31.61 54.1K
10:20 31.53 31.58 31.48 31.53 50.3K
10:25 31.56 31.63 31.53 31.56 61.8K
10:30 31.55 31.72 31.55 31.65 58.2K
10:35 31.64 31.79 31.61 31.78 69.8K
10:40 31.75 31.77 31.66 31.68 55.2K
10:45 31.69 31.90 31.69 31.89 66.5K
10:50 31.96 31.96 31.86 31.92 57.0K
10:55 31.92 32.16 31.87 32.15 174.8K
11:00 32.19 32.31 32.12 32.12 181.1K
11:05 32.00 32.17 32.00 32.08 51.5K
11:10 32.08 32.14 32.01 32.08 61.7K
11:15 32.05 32.05 31.91 31.93 55.4K
11:20 31.92 32.02 31.90 31.93 33.1K
11:25 31.91 31.97 31.90 31.97 11.6K
13:00 32.00 32.28 32.00 32.10 144.9K
13:05 32.09 32.15 32.01 32.02 52.3K
13:10 32.04 32.15 31.90 31.95 199.5K
13:15 31.92 31.93 31.83 31.85 39.9K
13:20 31.84 31.85 31.76 31.80 56.7K
13:25 31.78 31.86 31.77 31.85 21.8K
13:30 31.84 31.85 31.80 31.85 25.7K
13:35 31.86 31.90 31.84 31.90 31.1K
13:40 31.89 31.95 31.84 31.85 34.1K
13:45 31.85 31.87 31.83 31.87 14.3K
13:50 31.87 31.90 31.82 31.90 32.8K
13:55 31.88 31.88 31.84 31.88 24.7K
14:00 31.88 31.94 31.87 31.92 32.6K
14:05 31.95 32.00 31.88 31.88 83.6K
14:10 31.89 31.95 31.80 31.85 149.8K
14:15 31.86 31.93 31.85 31.93 81.8K
14:20 31.92 31.92 31.80 31.85 111.6K
14:25 31.87 31.88 31.77 31.79 148.3K
14:30 31.78 31.86 31.75 31.76 112.3K
14:35 31.75 31.81 31.68 31.77 79.1K
14:40 31.76 31.80 31.73 31.76 96.0K
14:45 31.77 31.83 31.74 31.81 121.6K
14:50 31.81 31.86 31.78 31.85 137.3K
14:55 31.85 31.92 31.83 31.91 77.2K
15:40 31.95 31.95 31.95 31.95 42.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available