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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.71	39.5	39.5	40.18	39.5	3.14M
February 12, 2026	39.39	39.77	39.77	40.57	39.39	3.19M
February 11, 2026	40.05	39.39	39.39	40.22	39.37	2.66M
February 10, 2026	40.59	40.11	40.11	40.68	40.08	3.2M
February 09, 2026	40.61	40.49	40.49	41.1	39.79	5.92M
February 06, 2026	38.11	40.35	40.35	41.33	37.36	10.25M
February 05, 2026	39.5	38.11	38.11	39.5	38.07	5.51M
February 04, 2026	40.94	39.96	39.96	40.99	39.6	6.26M
February 03, 2026	41.8	41.3	41.3	42.23	40	9.2M
February 02, 2026	42.95	41.71	41.71	43.05	41.5	8.66M
January 30, 2026	41.58	43.22	43.22	43.81	40.6	14.47M
January 29, 2026	41.91	41.8	41.8	44	41.75	12.25M
January 28, 2026	40.89	42.44	42.44	43.87	39.9	17.89M
January 27, 2026	40	41.15	41.15	42.78	38.3	14.01M
January 26, 2026	40.47	40.19	40.19	43.13	39.98	14.05M
January 23, 2026	40.03	40.26	40.26	40.88	39.88	5.03M
January 22, 2026	40.68	39.89	39.89	41.16	39.86	5.08M
January 21, 2026	39.17	40.67	40.67	40.96	39.17	7.1M
January 20, 2026	40.59	39.39	39.39	41.29	39	6.41M
January 19, 2026	40.26	40.59	40.59	41.2	39.51	7.25M
January 16, 2026	39.08	39.95	39.95	40.43	39	7.28M
January 15, 2026	39.05	39.06	39.06	39.75	38.66	4.28M
January 14, 2026	39.76	39.44	39.44	40.61	38.87	6.92M
January 13, 2026	41.15	39.78	39.78	41.61	39.6	7.84M
January 12, 2026	39.97	41.2	41.2	41.3	39.01	10.98M
January 09, 2026	38.82	39.55	39.55	39.98	38.7	6.45M
January 08, 2026	38.38	38.8	38.8	39.05	38.18	4.78M
January 07, 2026	39.05	38.48	38.48	39.38	38.35	5.36M
January 06, 2026	39.4	39.19	39.19	39.86	38.81	4.89M
January 05, 2026	39.11	39.38	39.38	39.44	38.51	5.77M
December 31, 2025	40.3	39.37	39.37	40.57	39.24	7.5M
December 30, 2025	38.43	40.58	40.58	41.05	38.4	12.32M
December 29, 2025	37.37	38.83	38.83	40.08	37.36	8.98M
December 26, 2025	37.88	37.37	37.37	38.59	37.23	4.89M
December 25, 2025	36.89	38.16	38.16	38.35	36.89	5.95M
December 24, 2025	36.16	36.84	36.84	37.12	36.16	3.52M
December 23, 2025	36.63	36.15	36.15	36.66	36	2.81M
December 22, 2025	36.75	36.66	36.66	37.2	36.61	3.22M
December 19, 2025	36.19	36.51	36.51	37.28	36.09	3.34M
December 18, 2025	35.84	36.05	36.05	36.87	35.81	2.86M
December 17, 2025	35.56	36.32	36.32	36.45	35.16	3.96M
December 16, 2025	36.92	35.66	35.66	37.21	35.49	4.87M
December 15, 2025	38.08	36.96	36.96	38.32	36.81	4.8M
December 12, 2025	37.85	38.4	38.4	38.5	37.39	5.09M
December 11, 2025	39.67	37.86	37.86	39.69	37.86	4.31M
December 10, 2025	39.01	39.66	39.66	39.78	38.75	2.55M
December 09, 2025	39.49	39.21	39.21	40.28	39.21	3.5M
December 08, 2025	39.01	39.79	39.79	39.97	39.01	4.6M
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

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