Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 6.44
+0.03 (0.47%)
Jan 23, 2026, 3:00 PM CST
Hanma Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.41 | 6.48 | 6.34 | 6.44 | 6.44 | 0.47% | 47,913,750 |
| Jan 22, 2026 | 6.33 | 6.45 | 6.28 | 6.41 | 6.41 | 1.26% | 51,185,160 |
| Jan 21, 2026 | 6.33 | 6.45 | 6.26 | 6.33 | 6.33 | -0.31% | 55,782,500 |
| Jan 20, 2026 | 6.14 | 6.37 | 6.11 | 6.35 | 6.35 | 3.25% | 99,434,730 |
| Jan 19, 2026 | 6.06 | 6.18 | 6.00 | 6.15 | 6.15 | 1.49% | 76,251,060 |
| Jan 16, 2026 | 6.04 | 6.15 | 5.97 | 6.06 | 6.06 | 0.66% | 77,032,100 |
| Jan 15, 2026 | 5.95 | 6.39 | 5.94 | 6.02 | 6.02 | 0.84% | 114,902,500 |
| Jan 14, 2026 | 6.06 | 6.11 | 5.92 | 5.97 | 5.97 | -1.32% | 41,356,200 |
| Jan 13, 2026 | 6.15 | 6.18 | 6.04 | 6.05 | 6.05 | -1.31% | 42,941,910 |
| Jan 12, 2026 | 6.09 | 6.16 | 6.04 | 6.13 | 6.13 | -0.33% | 52,026,590 |
| Jan 9, 2026 | 6.11 | 6.18 | 6.08 | 6.15 | 6.15 | 0.49% | 33,480,166 |
| Jan 8, 2026 | 6.07 | 6.14 | 6.04 | 6.12 | 6.12 | 0.66% | 25,894,301 |
| Jan 7, 2026 | 6.17 | 6.22 | 6.06 | 6.08 | 6.08 | -1.14% | 35,096,500 |
| Jan 6, 2026 | 6.05 | 6.18 | 6.01 | 6.15 | 6.15 | 2.67% | 48,259,090 |
| Jan 5, 2026 | 5.88 | 6.02 | 5.87 | 5.99 | 5.99 | 1.87% | 36,200,300 |
| Dec 31, 2025 | 5.88 | 5.93 | 5.78 | 5.88 | 5.88 | 0.51% | 25,806,180 |
| Dec 30, 2025 | 5.82 | 5.85 | 5.75 | 5.85 | 5.85 | 0.52% | 22,226,600 |
| Dec 29, 2025 | 5.80 | 5.86 | 5.80 | 5.82 | 5.82 | -0.85% | 23,674,000 |
| Dec 26, 2025 | 6.08 | 6.08 | 5.78 | 5.87 | 5.87 | -3.93% | 83,882,130 |
| Dec 25, 2025 | 6.03 | 6.11 | 5.96 | 6.11 | 6.11 | 0.83% | 22,527,000 |
| Dec 24, 2025 | 5.99 | 6.09 | 5.96 | 6.06 | 6.06 | 0.66% | 16,064,975 |
| Dec 23, 2025 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | -1.47% | 19,608,800 |
| Dec 22, 2025 | 5.99 | 6.19 | 5.97 | 6.11 | 6.11 | 3.21% | 38,247,380 |
| Dec 19, 2025 | 5.77 | 5.94 | 5.77 | 5.92 | 5.92 | 2.42% | 21,098,150 |
| Dec 18, 2025 | 5.79 | 5.86 | 5.76 | 5.78 | 5.78 | -0.69% | 13,042,800 |
| Dec 17, 2025 | 5.77 | 5.83 | 5.70 | 5.82 | 5.82 | 0.17% | 19,568,540 |
| Dec 16, 2025 | 5.93 | 5.98 | 5.79 | 5.81 | 5.81 | -1.36% | 18,487,002 |
| Dec 15, 2025 | 5.98 | 6.01 | 5.85 | 5.89 | 5.89 | -1.51% | 17,131,650 |
| Dec 12, 2025 | 5.99 | 6.03 | 5.95 | 5.98 | 5.98 | -0.83% | 16,658,300 |
| Dec 11, 2025 | 6.13 | 6.22 | 6.01 | 6.03 | 6.03 | -2.27% | 23,570,680 |
| Dec 10, 2025 | 5.92 | 6.24 | 5.92 | 6.17 | 6.17 | 4.22% | 44,389,499 |
| Dec 9, 2025 | 6.04 | 6.05 | 5.92 | 5.92 | 5.92 | -2.31% | 23,757,090 |
| Dec 8, 2025 | 6.09 | 6.12 | 6.04 | 6.06 | 6.06 | -0.49% | 23,516,750 |
| Dec 5, 2025 | 6.02 | 6.10 | 5.94 | 6.09 | 6.09 | 1.33% | 20,928,090 |
| Dec 4, 2025 | 6.15 | 6.19 | 6.00 | 6.01 | 6.01 | -2.28% | 23,509,538 |
| Dec 3, 2025 | 6.34 | 6.34 | 6.14 | 6.15 | 6.15 | -3.15% | 24,076,900 |
| Dec 2, 2025 | 6.30 | 6.42 | 6.20 | 6.35 | 6.35 | 1.28% | 32,699,790 |
| Dec 1, 2025 | 6.26 | 6.31 | 6.23 | 6.27 | 6.27 | - | 18,201,200 |
| Nov 28, 2025 | 6.18 | 6.27 | 6.14 | 6.27 | 6.27 | 1.62% | 21,241,660 |
| Nov 27, 2025 | 6.21 | 6.25 | 6.16 | 6.17 | 6.17 | -0.80% | 18,971,670 |
| Nov 26, 2025 | 6.22 | 6.27 | 6.18 | 6.22 | 6.22 | - | 22,382,540 |
| Nov 25, 2025 | 6.27 | 6.30 | 6.21 | 6.22 | 6.22 | -0.32% | 24,799,810 |
| Nov 24, 2025 | 6.20 | 6.28 | 6.12 | 6.24 | 6.24 | 0.65% | 27,118,710 |
| Nov 21, 2025 | 6.51 | 6.55 | 6.20 | 6.20 | 6.20 | -5.92% | 40,776,550 |
| Nov 20, 2025 | 6.70 | 6.76 | 6.58 | 6.59 | 6.59 | -1.93% | 24,010,920 |
| Nov 19, 2025 | 6.68 | 6.78 | 6.57 | 6.72 | 6.72 | 0.15% | 34,006,790 |
| Nov 18, 2025 | 6.83 | 6.90 | 6.66 | 6.71 | 6.71 | -2.04% | 36,168,800 |
| Nov 17, 2025 | 6.89 | 6.91 | 6.80 | 6.85 | 6.85 | -0.44% | 24,781,980 |
| Nov 14, 2025 | 6.83 | 6.94 | 6.82 | 6.88 | 6.88 | -0.29% | 27,038,970 |
| Nov 13, 2025 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | - | 31,423,070 |