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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	39.45	39.17	39.17	39.45	37.79	5.44M
December 04, 2025	38.19	38.25	38.25	39.9	38.18	5.32M
December 03, 2025	39.5	38.32	38.32	39.97	38.12	4.29M
December 02, 2025	41.09	39.67	39.67	41.68	39.48	5.98M
December 01, 2025	38.58	41.09	41.09	41.3	38.4	9.54M
November 28, 2025	38.19	38.37	38.37	38.63	37.86	2.61M
November 27, 2025	37.83	38.19	38.19	38.86	37.8	3.02M
November 26, 2025	37.83	38.03	38.03	38.66	37.43	3.96M
November 25, 2025	37.82	37.83	37.83	38.2	37.55	3.34M
November 24, 2025	36.97	37.57	37.57	37.87	36.68	3.24M
November 21, 2025	37.21	36.64	36.64	37.96	36.43	4.27M
November 20, 2025	38.86	37.7	37.7	38.87	37.4	2.96M
November 19, 2025	39.02	38.41	38.41	39.3	38.32	2.85M
November 18, 2025	40.18	39.16	39.16	40.97	39	4.39M
November 17, 2025	39.03	39.41	39.41	39.5	38.86	2.8M
November 14, 2025	39.72	39.06	39.06	39.96	39.06	3.38M
November 13, 2025	40.54	40.25	40.25	40.58	39.68	3.49M
November 12, 2025	41.85	40.22	40.22	41.85	39.8	5.53M
November 11, 2025	41.75	42.05	42.05	42.77	41.4	5.43M
November 10, 2025	42	41.19	41.19	42.39	41.01	4.06M
November 07, 2025	43	42.16	42.16	43.26	42.03	5.21M
November 06, 2025	42.69	43.15	43.15	43.97	42.4	5.52M
November 05, 2025	42.05	42.74	42.74	43.18	42	2.8M
November 04, 2025	44.2	42.9	42.9	44.25	42.61	4.09M
November 03, 2025	44.72	44.31	44.31	45.3	44.11	3.92M
October 31, 2025	43.01	44.49	44.49	44.98	43	5.96M
October 30, 2025	43.86	43.21	43.21	44.89	43.04	5.23M
October 29, 2025	44.1	43.58	43.58	44.39	43.39	5.2M
October 28, 2025	44.96	44.06	44.06	45.55	43.93	5.52M
October 27, 2025	45	44.75	44.75	45.43	44.41	3.74M
October 24, 2025	44.3	44.66	44.66	44.95	44.02	3.39M
October 23, 2025	44.34	43.95	43.95	44.4	42.98	2.68M
October 22, 2025	44.77	44.34	44.34	45.49	44.25	4.04M
October 21, 2025	44.5	44.73	44.73	44.88	43.9	3.22M
October 20, 2025	44.33	44.47	44.47	44.88	43.77	4.13M
October 17, 2025	45.63	44.01	44.01	45.63	44	3.55M
October 16, 2025	45.76	45.03	45.03	46.08	44.77	4.76M
October 15, 2025	45	46.81	46.81	47.74	43.99	7.4M
October 14, 2025	46.21	44.5	44.5	46.91	44.42	4.67M
October 13, 2025	43.64	45.94	45.94	46.27	42.88	5.07M
October 10, 2025	48.44	46.91	46.91	49.48	46.7	6.05M
October 09, 2025	50	48.7	48.7	50	48	7.15M
September 30, 2025	48.63	49.99	49.99	51.48	48.2	12.97M
September 29, 2025	47.87	48.63	48.63	49.01	47.38	5.45M
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

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