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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	45	44.05	44.05	45	43.82	3.93M
July 03, 2025	45.66	44.89	44.89	46.2	44.51	4.35M
July 02, 2025	46.72	45.8	45.8	47.29	45.42	4.84M
July 01, 2025	47.51	47.05	47.05	48.57	46.76	6.1M
June 30, 2025	47.5	47.64	47.64	48.08	47.03	5.42M
June 27, 2025	48.24	47.28	47.28	48.45	46.58	6.7M
June 26, 2025	48.44	47.87	47.87	50.19	47.84	12.41M
June 25, 2025	46.47	48.68	48.68	48.88	46.47	15.06M
June 24, 2025	41.7	47.27	47.27	48.59	41.64	17.77M
June 23, 2025	41	41.47	41.47	41.96	41	3.9M
June 20, 2025	42.8	41.71	41.71	43.75	41.7	6.72M
June 19, 2025	42.88	43.32	43.32	45.18	42.81	11.13M
June 18, 2025	42.98	43.29	43.09	44.2	42.38	5.46M
June 17, 2025	44.22	43.22	43.02	44.55	43.06	4.47M
June 16, 2025	43.97	44.21	44.01	44.75	43.79	3.37M
June 13, 2025	45.4	44.17	43.97	45.49	44.01	5.86M
June 12, 2025	46.3	45.78	45.57	46.6	45.52	6.04M
June 11, 2025	45.98	46.79	46.57	48.2	45.8	9.14M
June 10, 2025	46.22	45.78	45.57	46.5	44.44	7.17M
June 09, 2025	46.4	46.28	46.07	47.49	46.1	6.78M
June 06, 2025	46.5	46.8	46.8	48.25	45.92	8.07M
June 05, 2025	46.73	46.87	46.87	47.2	45.75	7.89M
June 04, 2025	45.91	46.45	46.45	46.8	45.8	5.59M
June 03, 2025	44.24	46.4	46.4	47.18	43.86	9.93M
May 30, 2025	45.97	44.29	44.29	46.18	44.16	8.96M
May 29, 2025	47.6	46.65	46.65	48.62	46.48	10.72M
May 28, 2025	47.5	47.66	47.66	48.99	46.88	9.39M
May 27, 2025	47	48.03	48.03	49.1	46	13.55M

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