Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 6.97
-0.05 (-0.71%)
Aug 22, 2025, 3:00 PM CST
Hanma Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 7.08 | 7.18 | 6.94 | 7.00 | 7.00 | -1.69% | 54,644,427 |
| Aug 6, 2025 | 6.90 | 7.14 | 6.90 | 7.12 | 7.12 | 2.74% | 53,350,015 |
| Aug 5, 2025 | 6.92 | 7.07 | 6.88 | 6.93 | 6.93 | 0.14% | 40,578,018 |
| Aug 4, 2025 | 6.81 | 6.99 | 6.80 | 6.92 | 6.92 | 1.17% | 29,910,183 |
| Aug 1, 2025 | 6.70 | 6.91 | 6.61 | 6.84 | 6.84 | 2.55% | 33,717,927 |
| Jul 31, 2025 | 6.82 | 6.89 | 6.66 | 6.67 | 6.67 | -2.91% | 24,132,400 |
| Jul 30, 2025 | 6.77 | 6.91 | 6.71 | 6.87 | 6.87 | 1.48% | 31,042,762 |
| Jul 29, 2025 | 6.80 | 6.80 | 6.64 | 6.77 | 6.77 | -0.44% | 22,385,205 |
| Jul 28, 2025 | 6.82 | 6.86 | 6.77 | 6.80 | 6.80 | -0.87% | 18,409,863 |
| Jul 25, 2025 | 6.90 | 6.93 | 6.78 | 6.86 | 6.86 | -1.01% | 25,162,863 |
| Jul 24, 2025 | 6.90 | 6.99 | 6.88 | 6.93 | 6.93 | 0.14% | 18,343,469 |
| Jul 23, 2025 | 7.08 | 7.11 | 6.92 | 6.92 | 6.92 | -2.67% | 30,435,474 |
| Jul 22, 2025 | 7.06 | 7.26 | 7.03 | 7.11 | 7.11 | 0.99% | 39,249,172 |
| Jul 21, 2025 | 7.01 | 7.07 | 7.00 | 7.04 | 7.04 | 1.00% | 20,354,467 |
| Jul 18, 2025 | 7.10 | 7.11 | 6.94 | 6.97 | 6.97 | -1.41% | 22,884,983 |
| Jul 17, 2025 | 7.02 | 7.09 | 6.98 | 7.07 | 7.07 | 0.14% | 29,329,432 |
| Jul 16, 2025 | 7.00 | 7.24 | 6.93 | 7.06 | 7.06 | 2.32% | 52,039,287 |
| Jul 15, 2025 | 6.96 | 6.96 | 6.80 | 6.90 | 6.90 | -1.00% | 20,499,513 |
| Jul 14, 2025 | 6.99 | 7.05 | 6.90 | 6.97 | 6.97 | 1.16% | 24,906,485 |
| Jul 11, 2025 | 6.89 | 6.93 | 6.83 | 6.89 | 6.89 | -0.14% | 19,360,976 |
| Jul 10, 2025 | 6.82 | 6.94 | 6.74 | 6.90 | 6.90 | 0.73% | 24,734,950 |
| Jul 9, 2025 | 7.12 | 7.15 | 6.83 | 6.85 | 6.85 | -3.39% | 36,340,148 |
| Jul 8, 2025 | 7.06 | 7.20 | 7.06 | 7.09 | 7.09 | -0.42% | 22,442,947 |
| Jul 7, 2025 | 6.93 | 7.18 | 6.91 | 7.12 | 7.12 | 2.74% | 29,632,183 |
| Jul 4, 2025 | 7.08 | 7.13 | 6.92 | 6.93 | 6.93 | -2.53% | 32,374,101 |
| Jul 3, 2025 | 7.00 | 7.21 | 6.98 | 7.11 | 7.11 | 1.14% | 31,639,229 |
| Jul 2, 2025 | 7.14 | 7.18 | 7.01 | 7.03 | 7.03 | -0.42% | 27,712,539 |
| Jul 1, 2025 | 7.34 | 7.38 | 6.98 | 7.06 | 7.06 | -3.95% | 58,389,839 |
| Jun 30, 2025 | 7.37 | 7.65 | 7.26 | 7.35 | 7.35 | -2.39% | 59,913,921 |
| Jun 27, 2025 | 7.18 | 7.55 | 7.11 | 7.53 | 7.53 | 7.57% | 70,631,289 |
| Jun 26, 2025 | 7.06 | 7.30 | 7.00 | 7.00 | 7.00 | -1.27% | 44,354,201 |
| Jun 25, 2025 | 6.87 | 7.20 | 6.82 | 7.09 | 7.09 | 3.05% | 41,058,699 |
| Jun 24, 2025 | 6.88 | 7.05 | 6.85 | 6.88 | 6.88 | 1.47% | 33,079,842 |
| Jun 23, 2025 | 6.48 | 6.90 | 6.42 | 6.78 | 6.78 | 3.51% | 27,661,182 |
| Jun 20, 2025 | 6.65 | 6.71 | 6.50 | 6.55 | 6.55 | -1.65% | 19,650,363 |
| Jun 19, 2025 | 6.65 | 6.89 | 6.62 | 6.66 | 6.66 | - | 25,586,863 |
| Jun 18, 2025 | 6.79 | 6.81 | 6.63 | 6.66 | 6.66 | -2.20% | 15,192,351 |
| Jun 17, 2025 | 6.73 | 6.92 | 6.58 | 6.81 | 6.81 | 1.95% | 25,578,941 |
| Jun 16, 2025 | 6.65 | 6.74 | 6.60 | 6.68 | 6.68 | -0.74% | 14,079,097 |