Hanma Technology Group Co.,Ltd. (600375.SS) SHH
4.85
-0.17(-3.39%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.85
-0.17(-3.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.02 | 4.85 | 4.85 | 5.05 | 4.84 | 15.69M |
| April 02, 2026 | 5.11 | 5.02 | 5.02 | 5.13 | 4.99 | 13.04M |
| April 01, 2026 | 5.15 | 5.12 | 5.12 | 5.25 | 5.08 | 15.48M |
| March 31, 2026 | 5.09 | 5.06 | 5.06 | 5.18 | 5.06 | 12.71M |
| March 30, 2026 | 5.06 | 5.09 | 5.09 | 5.1 | 4.98 | 12.6M |
| March 27, 2026 | 4.99 | 5.09 | 5.09 | 5.11 | 4.97 | 14.32M |
| March 26, 2026 | 5.15 | 5.08 | 5.08 | 5.28 | 5.07 | 17.33M |
| March 25, 2026 | 5.06 | 5.14 | 5.14 | 5.17 | 5.05 | 16.68M |
| March 24, 2026 | 4.97 | 5.05 | 5.05 | 5.06 | 4.91 | 19.17M |
| March 23, 2026 | 5.14 | 4.91 | 4.91 | 5.15 | 4.87 | 29.89M |
| March 20, 2026 | 5.43 | 5.25 | 5.25 | 5.43 | 5.25 | 13.91M |
| March 19, 2026 | 5.49 | 5.38 | 5.38 | 5.49 | 5.37 | 13.71M |
| March 18, 2026 | 5.54 | 5.53 | 5.53 | 5.56 | 5.44 | 16.34M |
| March 17, 2026 | 5.68 | 5.57 | 5.57 | 5.8 | 5.56 | 19.76M |
| March 16, 2026 | 5.6 | 5.63 | 5.63 | 5.63 | 5.56 | 10.79M |
| March 13, 2026 | 5.64 | 5.62 | 5.62 | 5.71 | 5.61 | 20.97M |
| March 12, 2026 | 5.47 | 5.69 | 5.69 | 5.82 | 5.44 | 54.9M |
| March 11, 2026 | 5.5 | 5.47 | 5.47 | 5.5 | 5.43 | 14.14M |
| March 10, 2026 | 5.45 | 5.48 | 5.48 | 5.49 | 5.45 | 6.99M |
| March 09, 2026 | 5.47 | 5.42 | 5.42 | 5.48 | 5.32 | 19.93M |
| March 06, 2026 | 5.45 | 5.5 | 5.5 | 5.5 | 5.42 | 12.72M |
| March 05, 2026 | 5.45 | 5.48 | 5.48 | 5.51 | 5.45 | 18.23M |
| March 04, 2026 | 5.31 | 5.35 | 5.35 | 5.45 | 5.29 | 13.29M |
| March 03, 2026 | 5.69 | 5.42 | 5.42 | 5.71 | 5.39 | 38.39M |
| March 02, 2026 | 5.8 | 5.66 | 5.66 | 5.83 | 5.64 | 33.56M |
| February 27, 2026 | 5.82 | 5.85 | 5.85 | 5.86 | 5.8 | 16.24M |
| February 26, 2026 | 5.95 | 5.84 | 5.84 | 5.97 | 5.82 | 32.44M |
| February 25, 2026 | 5.94 | 5.95 | 5.95 | 5.99 | 5.91 | 20.59M |
| February 24, 2026 | 5.91 | 5.93 | 5.93 | 5.94 | 5.88 | 18.15M |
| February 13, 2026 | 5.95 | 5.86 | 0 | 5.97 | 5.85 | 23.4M |
| February 12, 2026 | 6.01 | 5.94 | 0 | 6.01 | 5.92 | 23.73M |
| February 11, 2026 | 6.05 | 6.01 | 0 | 6.11 | 5.98 | 51.41M |
| February 10, 2026 | 6.25 | 6.25 | 0 | 6.3 | 6.2 | 21.12M |
| February 09, 2026 | 6.24 | 6.25 | 0 | 6.33 | 6.23 | 26.53M |
| February 06, 2026 | 6.03 | 6.21 | 0 | 6.25 | 6.01 | 43.96M |
| February 05, 2026 | 6.04 | 6.03 | 0 | 6.11 | 6.03 | 16.66M |
| February 04, 2026 | 6.03 | 6.09 | 0 | 6.13 | 6 | 24.22M |
| February 03, 2026 | 5.96 | 6 | 0 | 6 | 5.89 | 22.91M |
| February 02, 2026 | 6.05 | 5.93 | 0 | 6.08 | 5.92 | 25.52M |
| January 30, 2026 | 6.06 | 6.09 | 0 | 6.12 | 5.93 | 29.42M |
| January 29, 2026 | 6.15 | 6.09 | 0 | 6.2 | 6.06 | 32.98M |
| January 28, 2026 | 6.31 | 6.19 | 0 | 6.33 | 6.18 | 37.22M |
| January 27, 2026 | 6.35 | 6.33 | 0 | 6.38 | 6.19 | 36.76M |
| January 26, 2026 | 6.53 | 6.34 | 0 | 6.55 | 6.3 | 64.67M |
| January 23, 2026 | 6.41 | 6.44 | 0 | 6.48 | 6.34 | 47.91M |
| January 22, 2026 | 6.33 | 6.41 | 0 | 6.45 | 6.28 | 51.19M |
| January 21, 2026 | 6.33 | 6.33 | 0 | 6.45 | 6.26 | 55.78M |
| January 20, 2026 | 6.14 | 6.35 | 0 | 6.37 | 6.11 | 99.43M |
| January 19, 2026 | 6.06 | 6.15 | 0 | 6.18 | 6 | 76.25M |
| January 16, 2026 | 6.04 | 6.06 | 0 | 6.15 | 5.97 | 77.03M |
| January 15, 2026 | 5.95 | 6.02 | 0 | 6.39 | 5.94 | 114.9M |
| January 14, 2026 | 6.06 | 5.97 | 0 | 6.11 | 5.92 | 41.36M |
| January 13, 2026 | 6.15 | 6.05 | 0 | 6.18 | 6.04 | 42.94M |
| January 12, 2026 | 6.09 | 6.13 | 0 | 6.16 | 6.04 | 52.03M |
| January 09, 2026 | 6.11 | 6.15 | 0 | 6.18 | 6.08 | 33.48M |
| January 08, 2026 | 6.07 | 6.12 | 0 | 6.14 | 6.04 | 25.89M |
| January 07, 2026 | 6.17 | 6.08 | 0 | 6.22 | 6.06 | 35.1M |
| January 06, 2026 | 6.05 | 6.15 | 0 | 6.18 | 6.01 | 48.26M |
| January 05, 2026 | 5.88 | 5.99 | 0 | 6.02 | 5.87 | 36.2M |
| December 31, 2025 | 5.88 | 5.88 | 0 | 5.93 | 5.78 | 25.81M |