Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 4.260
-0.040 (-0.93%)
May 29, 2026, 3:00 PM CST
Hanma Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.27 | 4.32 | 4.23 | 4.26 | 4.26 | -0.93% | 16,714,300 |
| May 28, 2026 | 4.30 | 4.37 | 4.21 | 4.30 | 4.30 | - | 21,349,030 |
| May 27, 2026 | 4.41 | 4.47 | 4.27 | 4.30 | 4.30 | -2.93% | 27,366,700 |
| May 26, 2026 | 4.50 | 4.53 | 4.38 | 4.43 | 4.43 | -1.77% | 21,043,200 |
| May 25, 2026 | 4.66 | 4.68 | 4.48 | 4.51 | 4.51 | -3.22% | 22,410,434 |
| May 22, 2026 | 4.60 | 4.70 | 4.54 | 4.66 | 4.66 | 1.08% | 22,125,425 |
| May 21, 2026 | 4.66 | 4.78 | 4.59 | 4.61 | 4.61 | -1.50% | 21,678,728 |
| May 20, 2026 | 4.75 | 4.75 | 4.62 | 4.68 | 4.68 | -1.68% | 22,216,459 |
| May 19, 2026 | 4.86 | 4.88 | 4.69 | 4.76 | 4.76 | -2.06% | 23,512,770 |
| May 18, 2026 | 4.93 | 4.93 | 4.77 | 4.86 | 4.86 | -1.42% | 27,615,190 |
| May 15, 2026 | 4.97 | 5.02 | 4.89 | 4.93 | 4.93 | -1.00% | 20,950,050 |
| May 14, 2026 | 5.15 | 5.16 | 4.98 | 4.98 | 4.98 | -3.30% | 23,761,300 |
| May 13, 2026 | 5.10 | 5.18 | 5.06 | 5.15 | 5.15 | 0.78% | 18,242,400 |
| May 12, 2026 | 5.22 | 5.24 | 5.09 | 5.11 | 5.11 | -2.48% | 28,121,400 |
| May 11, 2026 | 5.33 | 5.34 | 5.17 | 5.24 | 5.24 | -0.95% | 26,958,200 |
| May 8, 2026 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | -0.19% | 16,381,000 |
| May 7, 2026 | 5.35 | 5.38 | 5.27 | 5.30 | 5.30 | -1.12% | 27,527,520 |
| May 6, 2026 | 5.38 | 5.42 | 5.33 | 5.36 | 5.36 | -0.19% | 22,759,400 |
| Apr 30, 2026 | 5.30 | 5.40 | 5.24 | 5.37 | 5.37 | 1.70% | 30,274,050 |
| Apr 29, 2026 | 5.28 | 5.34 | 5.27 | 5.28 | 5.28 | -0.75% | 28,047,850 |
| Apr 28, 2026 | 5.34 | 5.39 | 5.27 | 5.32 | 5.32 | 1.53% | 32,723,750 |
| Apr 27, 2026 | 5.19 | 5.25 | 5.11 | 5.24 | 5.24 | 0.58% | 21,084,900 |
| Apr 24, 2026 | 5.14 | 5.23 | 5.08 | 5.21 | 5.21 | 0.97% | 16,583,600 |
| Apr 23, 2026 | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | -0.77% | 17,149,620 |
| Apr 22, 2026 | 5.27 | 5.28 | 5.19 | 5.20 | 5.20 | -1.14% | 13,609,500 |
| Apr 21, 2026 | 5.28 | 5.31 | 5.25 | 5.26 | 5.26 | -0.57% | 15,028,100 |
| Apr 20, 2026 | 5.22 | 5.29 | 5.20 | 5.29 | 5.29 | 1.34% | 19,512,220 |
| Apr 17, 2026 | 5.20 | 5.25 | 5.17 | 5.22 | 5.22 | 0.19% | 14,472,710 |
| Apr 16, 2026 | 5.21 | 5.24 | 5.19 | 5.21 | 5.21 | -0.19% | 14,275,250 |
| Apr 15, 2026 | 5.19 | 5.28 | 5.14 | 5.22 | 5.22 | 0.58% | 22,985,000 |
| Apr 14, 2026 | 5.08 | 5.22 | 5.08 | 5.19 | 5.19 | 2.17% | 24,844,400 |
| Apr 13, 2026 | 5.02 | 5.14 | 5.01 | 5.08 | 5.08 | 0.40% | 13,135,920 |
| Apr 10, 2026 | 4.97 | 5.08 | 4.97 | 5.06 | 5.06 | 1.81% | 14,046,220 |
| Apr 9, 2026 | 5.05 | 5.06 | 4.96 | 4.97 | 4.97 | -2.36% | 14,158,700 |
| Apr 8, 2026 | 4.95 | 5.09 | 4.92 | 5.09 | 5.09 | 4.52% | 20,870,930 |
| Apr 7, 2026 | 4.85 | 4.91 | 4.81 | 4.87 | 4.87 | 0.41% | 10,194,610 |
| Apr 3, 2026 | 5.02 | 5.05 | 4.84 | 4.85 | 4.85 | -3.39% | 15,686,200 |
| Apr 2, 2026 | 5.11 | 5.13 | 4.99 | 5.02 | 5.02 | -1.95% | 13,040,610 |
| Apr 1, 2026 | 5.15 | 5.25 | 5.08 | 5.12 | 5.12 | 1.19% | 15,483,430 |
| Mar 31, 2026 | 5.09 | 5.18 | 5.06 | 5.06 | 5.06 | -0.59% | 12,709,900 |
| Mar 30, 2026 | 5.06 | 5.10 | 4.98 | 5.09 | 5.09 | - | 12,603,700 |
| Mar 27, 2026 | 4.99 | 5.11 | 4.97 | 5.09 | 5.09 | 0.20% | 14,317,600 |
| Mar 26, 2026 | 5.15 | 5.28 | 5.07 | 5.08 | 5.08 | -1.17% | 17,332,000 |
| Mar 25, 2026 | 5.06 | 5.17 | 5.05 | 5.14 | 5.14 | 1.78% | 16,683,200 |
| Mar 24, 2026 | 4.97 | 5.06 | 4.91 | 5.05 | 5.05 | 2.85% | 19,166,700 |
| Mar 23, 2026 | 5.14 | 5.15 | 4.87 | 4.91 | 4.91 | -6.48% | 29,894,520 |
| Mar 20, 2026 | 5.43 | 5.43 | 5.25 | 5.25 | 5.25 | -2.42% | 13,912,900 |
| Mar 19, 2026 | 5.49 | 5.49 | 5.37 | 5.38 | 5.38 | -2.71% | 13,706,300 |
| Mar 18, 2026 | 5.54 | 5.56 | 5.44 | 5.53 | 5.53 | -0.72% | 16,336,360 |
| Mar 17, 2026 | 5.68 | 5.80 | 5.56 | 5.57 | 5.57 | -1.07% | 19,755,900 |