Nanjing Huamai Technology Co., Ltd. (603042.SS) SHH
20.31
-0.31(-1.50%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.31
-0.31(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 20.23 | 20.31 | 20.31 | 21.16 | 19.91 | 16.37M |
| March 12, 2026 | 20.2 | 20.62 | 20.62 | 21 | 19.9 | 19.95M |
| March 11, 2026 | 20.21 | 20.21 | 20.21 | 20.9 | 20.17 | 24.58M |
| March 10, 2026 | 19.07 | 19.88 | 19.88 | 20.1 | 19.03 | 13.23M |
| March 09, 2026 | 19.26 | 18.94 | 18.94 | 19.32 | 17.69 | 21.3M |
| March 06, 2026 | 19.94 | 19.66 | 19.66 | 20.15 | 19.45 | 18.49M |
| March 05, 2026 | 20.54 | 20.08 | 20.08 | 20.83 | 19.8 | 30.33M |
| March 04, 2026 | 18.9 | 20.1 | 20.1 | 21.12 | 18.9 | 22.55M |
| March 03, 2026 | 19.49 | 19.76 | 19.76 | 20.75 | 19.3 | 35.83M |
| March 02, 2026 | 19 | 19.34 | 19.34 | 19.95 | 19 | 20.29M |
| February 27, 2026 | 19.06 | 19.52 | 19.52 | 19.58 | 18.93 | 19.94M |
| February 26, 2026 | 19.38 | 19.61 | 19.61 | 20.49 | 18.9 | 34.96M |
| February 25, 2026 | 19.75 | 19.34 | 19.34 | 20.09 | 19.26 | 31.25M |
| February 24, 2026 | 18.49 | 20.1 | 20.1 | 20.1 | 18.49 | 16.92M |
| February 13, 2026 | 18.53 | 18.27 | 0 | 19.17 | 18.25 | 16.55M |
| February 12, 2026 | 18.94 | 19.2 | 0 | 19.65 | 18.64 | 13.99M |
| February 11, 2026 | 19.07 | 18.88 | 0 | 19.71 | 18.83 | 15.61M |
| February 10, 2026 | 19.4 | 19.29 | 0 | 20.17 | 19.19 | 21.25M |
| February 09, 2026 | 19.01 | 19.51 | 0 | 19.88 | 18.8 | 22.14M |
| February 06, 2026 | 18.25 | 18.89 | 0 | 20.26 | 18.25 | 24.46M |
| February 05, 2026 | 18.4 | 18.68 | 0 | 19.75 | 18.35 | 25.16M |
| February 04, 2026 | 18.27 | 19.13 | 0 | 19.85 | 18.27 | 42.61M |
| February 03, 2026 | 17.22 | 18.05 | 0 | 18.74 | 17.03 | 28.11M |
| February 02, 2026 | 17.1 | 17.04 | 0 | 17.5 | 16.98 | 9.56M |
| January 30, 2026 | 16.28 | 17.03 | 0 | 17.18 | 16.11 | 12.23M |
| January 29, 2026 | 16.48 | 16.35 | 0 | 16.96 | 16 | 8.82M |
| January 28, 2026 | 16.83 | 16.57 | 0 | 17.19 | 16.4 | 9.02M |
| January 27, 2026 | 16.78 | 16.67 | 0 | 17.38 | 16.3 | 8.99M |
| January 26, 2026 | 17.19 | 16.49 | 0 | 17.2 | 16.26 | 12.53M |
| January 23, 2026 | 17.59 | 17.39 | 0 | 17.62 | 17.21 | 7.5M |
| January 22, 2026 | 17.39 | 17.54 | 0 | 17.75 | 17.31 | 7.08M |
| January 21, 2026 | 16.81 | 17.3 | 0 | 17.38 | 16.76 | 7.89M |
| January 20, 2026 | 17.4 | 16.97 | 0 | 17.45 | 16.58 | 12.31M |
| January 19, 2026 | 17.43 | 17.39 | 0 | 17.46 | 16.96 | 7.86M |
| January 16, 2026 | 17.82 | 17.52 | 0 | 18.2 | 17.36 | 9.67M |
| January 15, 2026 | 18.02 | 17.77 | 0 | 18.1 | 17.52 | 13.07M |
| January 14, 2026 | 17.57 | 18.29 | 0 | 18.39 | 17.57 | 19.11M |
| January 13, 2026 | 18.36 | 17.56 | 0 | 18.36 | 17.52 | 13.48M |
| January 12, 2026 | 17.8 | 18.29 | 0 | 18.29 | 17.8 | 17.71M |
| January 09, 2026 | 17.92 | 17.81 | 0 | 17.95 | 17.55 | 11.55M |
| January 08, 2026 | 17.63 | 17.91 | 0 | 17.96 | 17.33 | 12.4M |
| January 07, 2026 | 17.55 | 17.66 | 0 | 17.9 | 17.45 | 10.7M |
| January 06, 2026 | 17.78 | 17.67 | 0 | 17.98 | 17.46 | 14.69M |
| January 05, 2026 | 17.17 | 17.92 | 0 | 18.5 | 17.17 | 20.91M |
| December 31, 2025 | 17.08 | 16.97 | 0 | 17.3 | 16.75 | 8.65M |
| December 30, 2025 | 17.01 | 17.22 | 0 | 17.43 | 16.7 | 11.5M |
| December 29, 2025 | 17.38 | 17.1 | 0 | 17.55 | 16.86 | 12.45M |
| December 26, 2025 | 17.68 | 17.45 | 0 | 17.88 | 17.31 | 13.61M |
| December 25, 2025 | 17.51 | 17.93 | 0 | 18.45 | 17.5 | 18.75M |
| December 24, 2025 | 17.75 | 17.63 | 0 | 18.03 | 17.59 | 15.84M |
| December 23, 2025 | 17.67 | 17.94 | 0 | 18.1 | 17.19 | 21.97M |
| December 22, 2025 | 17.4 | 17.85 | 0 | 18.2 | 17.4 | 19.03M |
| December 19, 2025 | 17.48 | 17.58 | 0 | 17.77 | 17.14 | 14.62M |
| December 18, 2025 | 17.15 | 17.49 | 0 | 17.81 | 17.13 | 16.8M |
| December 17, 2025 | 17.31 | 17.44 | 0 | 17.73 | 16.9 | 14.59M |
| December 16, 2025 | 17.74 | 17.32 | 0 | 17.99 | 17.25 | 17.63M |
| December 15, 2025 | 16.5 | 17.66 | 0 | 18.33 | 16.09 | 31.42M |
| December 12, 2025 | 17.01 | 16.66 | 0 | 17.23 | 16.61 | 16.17M |
| December 11, 2025 | 17.83 | 17.05 | 0 | 17.88 | 17.04 | 20.57M |
| December 10, 2025 | 17.66 | 17.75 | 0 | 18.13 | 17.65 | 26.96M |