Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 7.30
-0.10 (-1.35%)
Oct 24, 2025, 2:45 PM CST
Hanma Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.40 | 7.51 | 7.27 | 7.28 | 7.28 | -1.62% | 44,354,011 |
| Oct 23, 2025 | 7.58 | 7.66 | 7.27 | 7.40 | 7.40 | -3.27% | 57,926,119 |
| Oct 22, 2025 | 7.81 | 7.86 | 7.58 | 7.65 | 7.65 | -2.80% | 48,940,501 |
| Oct 21, 2025 | 7.72 | 7.93 | 7.55 | 7.87 | 7.87 | 2.21% | 66,904,728 |
| Oct 20, 2025 | 8.13 | 8.21 | 7.63 | 7.70 | 7.70 | -5.06% | 90,773,842 |
| Oct 17, 2025 | 8.55 | 8.74 | 8.11 | 8.11 | 8.11 | -5.81% | 96,543,087 |
| Oct 16, 2025 | 8.60 | 8.84 | 8.37 | 8.61 | 8.61 | -1.94% | 122,030,198 |
| Oct 15, 2025 | 8.42 | 8.78 | 8.24 | 8.78 | 8.78 | 6.30% | 150,088,393 |
| Oct 14, 2025 | 8.23 | 8.57 | 8.11 | 8.26 | 8.26 | 1.23% | 105,169,133 |
| Oct 13, 2025 | 7.99 | 8.22 | 7.98 | 8.16 | 8.16 | -0.73% | 71,115,049 |
| Oct 10, 2025 | 8.21 | 8.66 | 8.20 | 8.22 | 8.22 | -0.24% | 101,826,449 |
| Oct 9, 2025 | 8.20 | 8.37 | 8.01 | 8.24 | 8.24 | 1.73% | 99,429,478 |
| Sep 30, 2025 | 8.06 | 8.25 | 8.00 | 8.10 | 8.10 | 0.62% | 84,653,989 |
| Sep 29, 2025 | 7.70 | 8.39 | 7.70 | 8.05 | 8.05 | 5.23% | 96,362,458 |
| Sep 26, 2025 | 8.05 | 8.50 | 7.60 | 7.65 | 7.65 | -6.13% | 138,932,653 |
| Sep 25, 2025 | 7.95 | 8.29 | 7.95 | 8.15 | 8.15 | 2.00% | 107,927,004 |
| Sep 24, 2025 | 8.15 | 8.44 | 7.95 | 7.99 | 7.99 | -4.43% | 123,146,208 |
| Sep 23, 2025 | 8.00 | 8.59 | 7.77 | 8.36 | 8.36 | 3.85% | 191,471,394 |
| Sep 22, 2025 | 7.33 | 8.05 | 7.29 | 8.05 | 8.05 | 9.97% | 163,935,077 |
| Sep 19, 2025 | 7.04 | 7.54 | 7.03 | 7.32 | 7.32 | 3.39% | 104,359,449 |
| Sep 18, 2025 | 7.03 | 7.18 | 6.99 | 7.08 | 7.08 | 0.57% | 46,078,502 |
| Sep 17, 2025 | 7.18 | 7.18 | 7.03 | 7.04 | 7.04 | -1.95% | 34,088,952 |
| Sep 16, 2025 | 7.08 | 7.22 | 7.01 | 7.18 | 7.18 | 1.99% | 49,704,528 |
| Sep 15, 2025 | 7.03 | 7.15 | 7.02 | 7.04 | 7.04 | 0.43% | 29,935,941 |
| Sep 12, 2025 | 7.14 | 7.17 | 7.01 | 7.01 | 7.01 | -1.96% | 36,240,700 |
| Sep 11, 2025 | 7.14 | 7.23 | 7.03 | 7.15 | 7.15 | 0.14% | 56,767,982 |
| Sep 10, 2025 | 6.87 | 7.57 | 6.84 | 7.14 | 7.14 | 3.78% | 87,380,632 |
| Sep 9, 2025 | 6.78 | 6.91 | 6.78 | 6.88 | 6.88 | 1.03% | 33,333,680 |
| Sep 8, 2025 | 6.80 | 6.88 | 6.78 | 6.81 | 6.81 | -0.73% | 22,762,589 |
| Sep 5, 2025 | 6.81 | 6.91 | 6.79 | 6.86 | 6.86 | - | 37,294,152 |
| Sep 4, 2025 | 6.82 | 6.90 | 6.66 | 6.86 | 6.86 | -0.58% | 46,023,105 |
| Sep 3, 2025 | 6.74 | 7.09 | 6.74 | 6.90 | 6.90 | 1.77% | 59,111,008 |
| Sep 2, 2025 | 6.80 | 6.90 | 6.67 | 6.78 | 6.78 | - | 29,818,938 |
| Sep 1, 2025 | 6.75 | 6.87 | 6.68 | 6.78 | 6.78 | 0.74% | 25,014,776 |
| Aug 29, 2025 | 6.72 | 6.87 | 6.68 | 6.73 | 6.73 | -0.59% | 25,603,948 |
| Aug 28, 2025 | 6.85 | 6.86 | 6.55 | 6.77 | 6.77 | -1.31% | 47,414,325 |
| Aug 27, 2025 | 7.01 | 7.15 | 6.82 | 6.86 | 6.86 | -2.56% | 49,011,135 |
| Aug 26, 2025 | 6.94 | 7.11 | 6.89 | 7.04 | 7.04 | 1.29% | 44,275,923 |
| Aug 25, 2025 | 6.95 | 6.99 | 6.90 | 6.95 | 6.95 | -0.29% | 32,930,000 |
| Aug 22, 2025 | 7.03 | 7.05 | 6.92 | 6.97 | 6.97 | -0.71% | 30,321,340 |
| Aug 21, 2025 | 7.11 | 7.13 | 6.97 | 7.02 | 7.02 | -1.68% | 42,418,440 |
| Aug 20, 2025 | 7.11 | 7.17 | 7.07 | 7.14 | 7.14 | 0.14% | 29,977,924 |
| Aug 19, 2025 | 7.11 | 7.27 | 7.09 | 7.13 | 7.13 | 0.28% | 39,769,225 |
| Aug 18, 2025 | 7.10 | 7.15 | 7.04 | 7.11 | 7.11 | -0.14% | 51,228,406 |
| Aug 15, 2025 | 6.75 | 7.38 | 6.74 | 7.12 | 7.12 | 5.01% | 94,211,026 |
| Aug 14, 2025 | 6.97 | 7.10 | 6.76 | 6.78 | 6.78 | -2.59% | 46,618,010 |
| Aug 13, 2025 | 6.96 | 7.02 | 6.84 | 6.96 | 6.96 | -0.43% | 40,546,381 |
| Aug 12, 2025 | 7.09 | 7.14 | 6.98 | 6.99 | 6.99 | -1.13% | 37,548,800 |
| Aug 11, 2025 | 6.92 | 7.19 | 6.92 | 7.07 | 7.07 | 2.32% | 56,465,000 |
| Aug 8, 2025 | 6.97 | 7.09 | 6.88 | 6.91 | 6.91 | -1.29% | 42,535,217 |