Shanghai Hajime Advanced Material Technology Co., Ltd. - 301000.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.01	47.55	47.55	49.13	47.5	5.04M
September 25, 2025	49.96	49.25	49.25	50.89	48.95	8.07M
September 24, 2025	49.65	49.9	49.9	50.08	48.69	6.79M
September 23, 2025	50.9	49.71	49.71	51.37	48.26	7.18M
September 22, 2025	50.99	50.96	50.96	51.8	50.58	6.4M
September 19, 2025	53.88	51.19	51.19	53.88	50.56	10.23M
September 18, 2025	54.51	52.19	52.19	55.78	51.28	17.62M
September 17, 2025	55.61	54.44	54.44	56.27	53.87	16.97M
September 16, 2025	52.68	56.03	56.03	56.68	52.11	22.6M
September 15, 2025	52.47	52.57	52.57	54.38	52.45	13.95M
September 12, 2025	53.88	53.26	53.26	58.4	53.13	21.77M
September 11, 2025	51	53.66	53.66	56.23	49.18	24.68M
September 10, 2025	52	51.25	51.25	53.31	50.6	16.55M
September 09, 2025	53.33	53.31	53.31	54.9	51.3	26.27M
September 08, 2025	44.44	53.33	53.33	53.33	44.3	23.45M
September 05, 2025	43	44.44	44.44	44.68	42.61	6.88M
September 04, 2025	44.82	43.03	43.03	45.26	42	8.39M
September 03, 2025	47.25	44.81	44.81	48.59	44.8	10.78M
September 02, 2025	45.2	46.92	46.92	48.88	43.9	19.88M
September 01, 2025	45.35	45.2	45.2	46.28	44.58	6.31M
August 29, 2025	45.6	45.29	45.29	46.66	44.91	6.49M
August 28, 2025	46.02	45.58	45.58	46.7	43.83	9.75M
August 27, 2025	47.75	46.02	46.02	48.99	46.02	9.57M
August 26, 2025	49.07	47.47	47.47	49.07	47.35	7.57M
August 25, 2025	48.19	49.06	49.06	49.99	48.09	12.26M
August 22, 2025	47.06	47.91	47.91	48.24	47	6.07M
August 21, 2025	48.77	47.13	47.13	49.09	46.8	8.68M
August 20, 2025	48.5	48.77	48.77	49.38	48.28	7.97M
August 19, 2025	47.33	49.38	49.38	50.53	46.15	17.61M
August 18, 2025	47.19	47.48	47.48	47.79	46.36	9.02M
August 15, 2025	45.49	47.1	47.1	47.29	45.38	8.41M
August 14, 2025	46.71	45.75	45.75	47.25	45.35	6.66M
August 13, 2025	45.97	46.92	46.92	47.35	45.48	8.19M
August 12, 2025	46.5	45.9	45.9	46.6	45.61	6.3M
August 11, 2025	45.34	46.96	46.96	48	45.18	8.8M
August 08, 2025	46.46	45.34	45.34	47.09	45.33	6.52M
August 07, 2025	47.99	46.74	46.74	48	46.41	9.67M
August 06, 2025	45.61	48.13	48.13	48.91	45.21	16.3M
August 05, 2025	45.2	45.93	45.93	46.72	44.49	11.19M
August 04, 2025	42.65	44.98	44.98	44.98	42.65	9.56M
August 01, 2025	43.19	42.78	42.78	43.59	42.45	4.12M
July 31, 2025	43.07	43.11	43.11	44.16	42.78	5.28M
July 30, 2025	44.1	43.36	43.36	44.2	42.7	4.88M
July 29, 2025	44	43.98	43.98	44.38	43.45	5.25M
July 28, 2025	43.57	44.38	44.38	44.97	43.22	6.39M
July 25, 2025	45.43	44.87	44.87	45.5	44.56	3.78M
July 24, 2025	45.59	45.35	45.35	46.14	45.03	4.18M
July 23, 2025	45.6	45.31	45.31	45.8	44.85	4.68M
July 22, 2025	46.85	45.91	45.91	47.4	45.65	7.4M
July 21, 2025	47.06	47.62	47.62	49.31	46.43	9.44M
July 18, 2025	47	46.65	46.65	47.33	46.33	6.4M
July 17, 2025	47.14	47.1	47.1	48.6	46.85	9.97M
July 16, 2025	46.5	47.76	47.76	48.78	45.83	13.35M
July 15, 2025	46.3	46.47	46.47	46.59	45.22	8.6M
July 14, 2025	44.23	46.33	46.33	47.59	43.64	13.18M
July 11, 2025	42.5	44.01	44.01	44.92	42.21	8.54M
July 10, 2025	43.04	42.6	42.6	43.35	42.38	6.06M
July 09, 2025	45	43.43	43.43	46.66	43.36	10.51M
July 08, 2025	43.75	44.02	44.02	44.79	43.4	5.89M
July 07, 2025	43.81	43.68	43.68	44.16	43.29	3.1M

Shanghai Hajime Advanced Material Technology Co., Ltd. (301000.SZ) SHZ