Nanjing Huamai Technology Co., Ltd. - 603042.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.93	15.99	15.99	16.05	15.8	6.39M
November 06, 2025	15.95	15.93	15.93	16.01	15.71	6.73M
November 05, 2025	15.55	15.95	15.95	15.95	15.44	8.94M
November 04, 2025	15.79	15.57	15.57	16.25	15.52	7.16M
November 03, 2025	15.68	15.79	15.79	15.8	15.39	10.58M
October 31, 2025	15.6	15.58	15.58	15.91	15.44	11.81M
October 30, 2025	15.59	15.73	15.73	15.85	15.53	10.97M
October 29, 2025	15.49	15.78	15.78	16.27	15.45	16.66M
October 28, 2025	14.84	15.38	15.38	16	14.79	22.73M
October 27, 2025	14.9	14.96	14.96	15.28	14.69	22.53M
October 24, 2025	15.98	15.98	15.98	15.98	15.98	0
October 23, 2025	15.98	15.98	15.98	15.98	15.98	0
October 22, 2025	15.98	15.98	15.98	15.98	15.98	0
October 21, 2025	15.98	15.98	15.98	15.98	15.98	0
October 20, 2025	15.98	15.98	15.98	15.98	15.98	0
October 17, 2025	15.6	15.98	15.98	15.98	15.6	17.85M
October 16, 2025	14.88	14.53	14.53	14.88	14.48	3.82M
October 15, 2025	14.69	14.89	14.89	14.9	14.59	3.62M
October 14, 2025	15.21	14.69	14.69	15.3	14.6	5.43M
October 13, 2025	14.93	15.13	15.13	15.17	14.31	5.39M
October 10, 2025	15.61	15.4	15.4	15.86	15.4	9.24M
October 09, 2025	15.29	15.7	15.7	15.8	15.2	9.96M
September 30, 2025	15.35	15.15	15.15	15.42	15.15	5.11M
September 29, 2025	15.57	15.3	15.3	15.57	15.15	7.16M
September 26, 2025	15.89	15.6	15.6	16.05	15.46	10.6M
September 25, 2025	15.56	16.03	16.03	16.4	15.48	15.53M
September 24, 2025	15.15	15.6	15.6	15.65	15.15	7.79M
September 23, 2025	15.44	15.79	15.79	16.05	15	12.66M
September 22, 2025	15.57	15.44	15.44	15.58	15.31	4.11M
September 19, 2025	15.58	15.4	15.4	15.72	15.35	5.09M
September 18, 2025	15.69	15.58	15.58	15.85	15.4	7.37M
September 17, 2025	15.77	15.71	15.71	15.94	15.61	5.06M
September 16, 2025	15.39	15.73	15.73	15.75	15.31	6.53M
September 15, 2025	15.56	15.38	15.38	15.69	15.35	6.09M
September 12, 2025	15.75	15.7	15.7	15.91	15.68	5.99M
September 11, 2025	15.64	15.83	15.83	15.86	15.45	7.16M
September 10, 2025	15.73	15.65	15.65	15.87	15.55	6.77M
September 09, 2025	15.58	15.62	15.62	15.79	15.38	7.67M
September 08, 2025	15.51	15.59	15.59	15.59	15.25	6.62M
September 05, 2025	15.32	15.51	15.51	15.51	14.94	7.52M
September 04, 2025	15.53	15.33	15.33	16.41	15.15	9.05M
September 03, 2025	16.07	15.45	15.45	16.07	15.45	8.49M
September 02, 2025	17	16.07	16.07	17	15.78	16.25M
September 01, 2025	16.21	16.84	16.84	17	16.21	18.39M
August 29, 2025	16.79	16.25	16.25	16.83	16.24	14.96M
August 28, 2025	16.71	16.91	16.91	17.26	16.14	22.33M
August 27, 2025	17.25	16.44	16.44	17.37	16.42	18.82M
August 26, 2025	17.2	17.29	17.29	17.45	17.11	16.5M
August 25, 2025	16.99	17.39	17.39	17.82	16.89	27.2M
August 22, 2025	16.88	16.8	16.8	17.02	16.69	11.5M
August 21, 2025	16.99	16.9	16.9	17.17	16.74	13.49M
August 20, 2025	17.02	16.97	16.97	17.05	16.67	12.62M
August 19, 2025	16.75	17.02	17.02	17.44	16.56	22.98M
August 18, 2025	16.47	16.76	16.76	16.83	16.38	20.49M
August 15, 2025	15.95	16.37	16.37	16.39	15.9	12.06M
August 14, 2025	16.6	16.25	16.25	17.13	16.25	19.4M
August 13, 2025	16.51	16.6	16.6	16.68	16.4	15.41M
August 12, 2025	16.45	16.5	16.5	16.66	16.33	11.41M
August 11, 2025	16.41	16.45	16.45	16.5	16.27	9.38M
August 08, 2025	16.52	16.33	16.33	16.52	16.22	9.06M

Nanjing Huamai Technology Co., Ltd. (603042.SS) SHH