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 39.53 39.97 39.13 39.94 567.8K
09:35 39.97 40.63 39.88 40.25 686.8K
09:40 40.22 40.41 39.95 40.38 422.5K
09:45 40.38 40.47 39.95 39.95 436.8K
09:50 39.93 40.15 39.71 39.83 520.1K
09:55 39.87 40.01 39.63 39.80 333.4K
10:00 39.81 40.95 39.70 40.47 1,371.1K
10:05 40.46 40.46 40.06 40.11 312.7K
10:10 40.12 40.29 40.07 40.17 166.8K
10:15 40.16 40.22 39.89 39.99 256.7K
10:20 39.99 39.99 39.91 39.94 82.6K
10:25 39.93 40.08 39.93 39.93 132.4K
10:30 39.93 40.16 39.93 40.13 75.3K
10:35 40.14 40.25 40.12 40.16 115.5K
10:40 40.15 40.29 40.06 40.29 106.9K
10:45 40.28 40.38 40.14 40.25 58.1K
10:50 40.25 40.30 40.10 40.12 65.2K
10:55 40.16 40.20 40.05 40.07 93.1K
11:00 40.07 40.16 40.05 40.14 55.7K
11:05 40.15 40.26 40.12 40.22 42.3K
11:10 40.21 40.21 40.05 40.12 63.3K
11:15 40.09 40.10 40.03 40.07 81.5K
11:20 40.08 40.15 40.03 40.15 36.2K
11:25 40.15 40.16 40.07 40.10 29.2K
13:00 40.10 40.10 40.01 40.09 102.2K
13:05 40.08 40.25 40.08 40.17 97.8K
13:10 40.10 40.10 39.95 40.00 168.6K
13:15 40.00 40.00 39.89 39.97 102.7K
13:20 39.97 40.02 39.92 39.93 52.2K
13:25 39.93 39.99 39.93 39.94 37.9K
13:30 39.95 40.00 39.80 39.86 183.1K
13:35 39.88 39.97 39.87 39.88 21.9K
13:40 39.89 39.90 39.81 39.82 73.7K
13:45 39.85 39.86 39.80 39.81 40.7K
13:50 39.81 39.83 39.68 39.83 265.0K
13:55 39.82 39.95 39.75 39.90 67.0K
14:00 39.95 39.98 39.88 39.92 40.5K
14:05 39.92 39.97 39.86 39.86 37.5K
14:10 39.90 39.93 39.84 39.93 57.6K
14:15 39.91 39.91 39.83 39.85 34.2K
14:20 39.84 39.89 39.84 39.85 80.1K
14:25 39.88 40.10 39.88 40.02 164.0K
14:30 40.02 40.06 39.86 39.97 65.5K
14:35 39.97 39.97 39.88 39.88 45.5K
14:40 39.90 39.93 39.82 39.84 92.9K
14:45 39.83 39.84 39.73 39.77 183.1K
14:50 39.75 39.81 39.72 39.77 250.8K
14:55 39.77 39.85 39.76 39.85 79.5K
15:40 39.82 39.82 39.82 39.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available