HMT (Xiamen) New Technical Materials Co., Ltd - 603306.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	52.3	52.1	52.1	53.77	51.5	15.69M
November 06, 2025	48.6	52.73	52.73	53.08	48.51	28.93M
November 05, 2025	48.47	48.25	48.25	49.02	48.02	6.45M
November 04, 2025	48.87	49.15	49.15	49.94	48.63	5.62M
November 03, 2025	49.8	49.03	49.03	50.01	48.37	7.05M
October 31, 2025	49.93	50.01	50.01	50.6	49.27	7.59M
October 30, 2025	51.3	50.06	50.06	51.3	49.58	8.33M
October 29, 2025	50.26	51.36	51.36	51.98	50.26	10.76M
October 28, 2025	51.05	50.69	50.69	52.41	50.61	13.68M
October 27, 2025	53.59	51.41	51.41	53.6	51.35	16.11M
October 24, 2025	48.33	51.86	51.86	51.88	48.02	19.86M
October 23, 2025	47.29	48.11	48.11	48.18	46.5	5.49M
October 22, 2025	48.9	47.65	47.65	48.9	47.2	6.6M
October 21, 2025	47.7	48.46	48.46	49	47.58	5.46M
October 20, 2025	47.5	47.7	47.7	49.4	47.22	8.38M
October 17, 2025	48.1	46.88	46.88	48.8	46.83	7.14M
October 16, 2025	49.45	48.25	48.25	49.6	48.03	6.99M
October 15, 2025	47.86	49.53	49.53	49.88	47.6	9.23M
October 14, 2025	50.28	48.12	48.12	50.78	47.8	12.63M
October 13, 2025	49.28	50.03	50.03	50.4	48.8	13.5M
October 10, 2025	52.18	51.56	51.56	53.33	50.7	15.1M
October 09, 2025	56	52.35	52.35	56	51.6	32.19M
September 30, 2025	56	56.06	56.06	56.06	55	18.54M
September 29, 2025	50	50.96	50.96	51.47	49.77	10.25M
September 26, 2025	52.11	50	50	52.36	50	18.37M
September 25, 2025	51.78	52.88	52.88	53.88	50.41	19.97M
September 24, 2025	51.95	52.08	52.08	54.26	51.5	20.17M
September 23, 2025	53.05	52.4	52.4	53.3	49.82	18.56M
September 22, 2025	53.28	53.06	53.06	55.3	52.2	17.8M
September 19, 2025	51.91	53.09	53.09	54.52	51	15.16M
September 18, 2025	49.79	51.79	51.79	53.66	49.44	21.18M
September 17, 2025	49.32	49.79	49.79	51.5	49	11.6M
September 16, 2025	48.55	49.31	49.31	50.2	48.4	8.04M
September 15, 2025	50	48.76	48.76	50	48.48	11.18M
September 12, 2025	50	50.25	50.25	50.9	49	10.54M
September 11, 2025	46.93	50.04	50.04	51.06	46.38	16.16M
September 10, 2025	46.89	46.77	46.77	48.07	46.6	8.78M
September 09, 2025	47.09	46.59	46.59	47.87	46.3	6.74M
September 08, 2025	48.9	47.6	47.6	49	46.98	9.4M
September 05, 2025	46.99	48.1	48.1	48.24	46.29	10.23M
September 04, 2025	50.54	46.39	46.39	50.54	45.5	16.81M
September 03, 2025	50.29	49.98	49.98	51.22	49	11.43M
September 02, 2025	51.35	49.74	49.74	52	49.6	14.87M
September 01, 2025	52.67	51.3	51.3	53.96	50.88	24.1M
August 29, 2025	54.63	55.1	55.1	55.5	53.2	11.77M
August 28, 2025	53.54	54.3	54.3	55	52.08	19M
August 27, 2025	55.1	54.73	54.73	56.99	54.51	14.59M
August 26, 2025	57.61	56.71	56.71	58	56.51	13.68M
August 25, 2025	55.55	58.4	58.4	59.18	54.9	27.44M
August 22, 2025	51.2	53.8	53.8	55.43	51.11	23.16M
August 21, 2025	53.2	51.11	51.11	53.34	50.8	12.56M
August 20, 2025	52.6	53.35	53.35	53.59	51.39	11.39M
August 19, 2025	51.95	53.22	53.22	54.23	51.67	18.34M
August 18, 2025	53.13	52.22	52.22	53.28	51	18.15M
August 15, 2025	49.88	52.41	52.41	53	49.51	23.77M
August 14, 2025	50.36	49.66	49.66	51.86	48.4	26.65M
August 13, 2025	49.24	51	51	51.59	48.51	34.83M
August 12, 2025	43.27	46.9	46.9	47.5	42.85	19.52M
August 11, 2025	43.17	43.27	43.27	43.5	42.93	5.13M
August 08, 2025	43.88	42.75	42.75	44.04	42.74	7.25M

HMT (Xiamen) New Technical Materials Co., Ltd (603306.SS) SHH