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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	44.99	44.11	44.11	45.2	43.94	5.75M
August 06, 2025	44.7	44.99	44.99	45.28	43.93	5.51M
August 05, 2025	43.99	44.69	44.69	44.92	43.8	6.61M
August 04, 2025	43.9	43.84	43.84	44.35	43.5	5.74M
August 01, 2025	44.66	44.1	44.1	45.24	43.88	6.15M
July 31, 2025	45.59	45.1	45.1	46.91	44.89	10.49M
July 30, 2025	47.3	44.9	44.9	47.68	44.86	13.55M
July 29, 2025	46.35	47.3	47.3	47.96	46.03	11.73M
July 28, 2025	45.5	46.38	46.38	46.99	44.74	10.45M
July 25, 2025	44.68	45.27	45.27	46.07	44.5	7.31M
July 24, 2025	44.46	44.68	44.68	45.32	44.46	5.97M
July 23, 2025	43.3	44.79	44.79	45.5	43.3	10.93M
July 22, 2025	42.9	43.7	43.7	44.48	42.71	9.16M
July 21, 2025	43.62	42.87	42.87	44	42.46	6.19M
July 18, 2025	44.39	43.8	43.8	44.56	43.27	7.54M
July 17, 2025	42.19	44.39	44.39	44.98	41.62	13.47M
July 16, 2025	42.17	42.17	42.17	43.25	41.9	6.92M
July 15, 2025	40.82	42.17	42.17	42.5	40.8	7.68M
July 14, 2025	40.5	40.84	40.84	41.17	40.39	4.25M
July 11, 2025	40.96	40.49	40.49	41.1	40.36	5.88M
July 10, 2025	41.24	40.93	40.93	41.32	40.36	4.55M
July 09, 2025	42.48	41.07	41.07	42.5	40.9	5.5M
July 08, 2025	41.57	42.48	42.48	43	41.47	5.46M

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