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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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