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 39.29 40.18 39.25 39.55 1,316.8K
09:35 39.58 40.08 39.44 39.59 855.5K
09:40 39.60 39.64 39.21 39.21 526.0K
09:45 39.21 39.55 39.21 39.39 566.3K
09:50 39.39 39.72 39.39 39.63 268.9K
09:55 39.62 39.63 39.39 39.49 146.4K
10:00 39.49 39.52 39.39 39.52 136.6K
10:05 39.55 39.70 39.50 39.53 185.1K
10:10 39.51 39.55 39.50 39.53 79.5K
10:15 39.53 39.54 39.39 39.41 147.9K
10:20 39.41 39.55 39.25 39.52 140.7K
10:25 39.60 39.91 39.60 39.91 300.0K
10:30 39.91 39.97 39.69 39.82 129.0K
10:35 39.83 39.85 39.65 39.65 75.3K
10:40 39.65 39.76 39.63 39.75 35.9K
10:45 39.79 39.87 39.73 39.79 112.1K
10:50 39.79 39.79 39.71 39.71 56.4K
10:55 39.71 39.71 39.60 39.60 70.0K
11:00 39.61 39.70 39.57 39.67 77.3K
11:05 39.66 39.75 39.58 39.58 140.8K
11:10 39.58 39.59 39.48 39.51 94.9K
11:15 39.51 39.73 39.47 39.64 44.9K
11:20 39.62 39.73 39.61 39.71 51.1K
11:25 39.71 39.94 39.68 39.80 116.5K
13:00 39.85 39.85 39.62 39.64 96.3K
13:05 39.64 39.70 39.47 39.47 86.9K
13:10 39.45 39.45 39.21 39.26 365.4K
13:15 39.26 39.32 39.20 39.32 151.5K
13:20 39.32 39.32 39.10 39.17 188.2K
13:25 39.17 39.18 39.09 39.12 116.4K
13:30 39.12 39.25 39.09 39.20 205.3K
13:35 39.17 39.32 39.15 39.32 82.9K
13:40 39.30 39.30 39.16 39.16 68.6K
13:45 39.17 39.24 39.10 39.24 157.9K
13:50 39.23 39.30 39.22 39.24 50.1K
13:55 39.22 39.43 39.17 39.17 145.7K
14:00 39.17 39.17 39.03 39.03 288.6K
14:05 39.04 39.12 38.91 38.93 346.1K
14:10 38.92 38.93 38.60 38.79 337.0K
14:15 38.84 39.00 38.71 38.95 119.2K
14:20 38.92 38.92 38.62 38.65 142.3K
14:25 38.63 38.63 38.40 38.43 316.3K
14:30 38.54 38.65 38.44 38.51 280.5K
14:35 38.50 38.51 38.15 38.21 247.8K
14:40 38.17 38.20 37.88 38.10 556.2K
14:45 38.07 38.35 38.07 38.35 315.6K
14:50 38.35 38.60 38.31 38.41 212.6K
14:55 38.38 38.54 38.38 38.54 111.1K
15:40 38.55 38.55 38.55 38.55 42.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available