Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 3.160
-0.050 (-1.56%)
Nov 13, 2026, 3:00 PM CST
Hanma Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.21 | 3.22 | 3.14 | 3.16 | 3.16 | -1.56% | 11,455,493 |
| Nov 12, 2026 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | -2.13% | 11,275,600 |
| Nov 11, 2026 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | 0.61% | 9,095,800 |
| Nov 10, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 7,678,700 |
| Nov 9, 2026 | 3.29 | 3.31 | 3.23 | 3.24 | 3.24 | -0.92% | 9,495,300 |
| Nov 6, 2026 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | -1.21% | 10,770,400 |
| Nov 5, 2026 | 3.25 | 3.31 | 3.23 | 3.31 | 3.31 | 1.53% | 13,617,100 |
| Nov 4, 2026 | 3.24 | 3.27 | 3.19 | 3.26 | 3.26 | 0.93% | 13,425,788 |
| Nov 3, 2026 | 3.21 | 3.29 | 3.20 | 3.23 | 3.23 | - | 12,152,265 |
| Nov 2, 2026 | 3.18 | 3.24 | 3.16 | 3.23 | 3.23 | 1.89% | 14,811,106 |
| Oct 30, 2026 | 3.26 | 3.29 | 3.15 | 3.17 | 3.17 | -4.23% | 17,547,100 |
| Oct 29, 2026 | 3.38 | 3.39 | 3.30 | 3.31 | 3.31 | -2.36% | 11,560,393 |
| Oct 28, 2026 | 3.40 | 3.44 | 3.37 | 3.39 | 3.39 | 0.30% | 12,152,900 |
| Oct 27, 2026 | 3.47 | 3.51 | 3.38 | 3.38 | 3.38 | -2.31% | 10,323,700 |
| Oct 26, 2026 | 3.43 | 3.49 | 3.42 | 3.46 | 3.46 | 0.58% | 10,869,700 |
| Oct 23, 2026 | 3.36 | 3.45 | 3.29 | 3.44 | 3.44 | 1.18% | 17,891,366 |
| Oct 22, 2026 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 13,014,029 |
| Oct 21, 2026 | 3.51 | 3.53 | 3.48 | 3.49 | 3.49 | -0.57% | 9,006,321 |
| Oct 20, 2026 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | -0.85% | 11,706,200 |
| Oct 19, 2026 | 3.52 | 3.57 | 3.50 | 3.54 | 3.54 | - | 8,601,800 |
| Oct 16, 2026 | 3.52 | 3.60 | 3.49 | 3.54 | 3.54 | 2.02% | 15,278,900 |
| Oct 15, 2026 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -2.80% | 15,707,426 |
| Oct 14, 2026 | 3.66 | 3.69 | 3.57 | 3.57 | 3.57 | -2.19% | 15,969,426 |
| Oct 13, 2026 | 3.64 | 3.68 | 3.58 | 3.65 | 3.65 | 0.27% | 15,988,900 |
| Oct 12, 2026 | 3.71 | 3.75 | 3.64 | 3.64 | 3.64 | -1.62% | 18,250,800 |
| Oct 9, 2026 | 3.64 | 3.72 | 3.58 | 3.70 | 3.70 | 1.37% | 18,746,510 |
| Oct 8, 2026 | 3.71 | 3.76 | 3.63 | 3.65 | 3.65 | -2.14% | 15,521,100 |
| Sep 30, 2026 | 3.68 | 3.76 | 3.63 | 3.73 | 3.73 | 1.91% | 21,219,698 |
| Sep 29, 2026 | 3.61 | 3.69 | 3.59 | 3.66 | 3.66 | 1.39% | 14,017,302 |
| Sep 28, 2026 | 3.62 | 3.65 | 3.58 | 3.61 | 3.61 | -0.28% | 13,704,700 |
| Sep 24, 2026 | 3.64 | 3.68 | 3.61 | 3.62 | 3.62 | -1.36% | 12,602,896 |
| Sep 23, 2026 | 3.71 | 3.77 | 3.65 | 3.67 | 3.67 | -1.08% | 19,907,400 |
| Sep 22, 2026 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -0.54% | 13,972,500 |
| Sep 21, 2026 | 3.69 | 3.74 | 3.65 | 3.73 | 3.73 | 1.36% | 19,074,100 |
| Sep 18, 2026 | 3.71 | 3.73 | 3.66 | 3.68 | 3.68 | -0.81% | 18,360,700 |
| Sep 17, 2026 | 3.66 | 3.73 | 3.59 | 3.71 | 3.71 | 1.09% | 21,278,813 |
| Sep 16, 2026 | 3.70 | 3.70 | 3.61 | 3.67 | 3.67 | -1.61% | 24,232,500 |
| Sep 15, 2026 | 3.88 | 3.95 | 3.72 | 3.73 | 3.73 | -3.87% | 34,916,028 |
| Sep 14, 2026 | 3.75 | 3.90 | 3.75 | 3.88 | 3.88 | 3.19% | 38,969,300 |
| Sep 11, 2026 | 3.85 | 3.86 | 3.74 | 3.76 | 3.76 | -2.84% | 20,813,300 |
| Sep 10, 2026 | 3.90 | 3.95 | 3.86 | 3.87 | 3.87 | -1.53% | 18,185,800 |
| Sep 9, 2026 | 3.90 | 3.98 | 3.85 | 3.93 | 3.93 | 0.77% | 23,330,500 |
| Sep 8, 2026 | 3.84 | 3.91 | 3.82 | 3.90 | 3.90 | 1.56% | 14,774,600 |
| Sep 7, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | 0.26% | 12,293,200 |
| Sep 4, 2026 | 3.83 | 3.90 | 3.82 | 3.83 | 3.83 | - | 15,890,700 |
| Sep 3, 2026 | 3.89 | 3.93 | 3.82 | 3.83 | 3.83 | -1.54% | 13,590,500 |
| Sep 2, 2026 | 3.93 | 3.94 | 3.84 | 3.89 | 3.89 | -1.27% | 20,097,800 |
| Sep 1, 2026 | 3.81 | 3.96 | 3.81 | 3.94 | 3.94 | 2.87% | 27,221,200 |
| Aug 31, 2026 | 3.89 | 3.91 | 3.82 | 3.83 | 3.83 | -2.05% | 18,750,700 |
| Aug 28, 2026 | 3.87 | 3.92 | 3.84 | 3.91 | 3.91 | 1.30% | 15,445,370 |