Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 3.730
+0.070 (1.91%)
Sep 30, 2026, 3:00 PM CST
Hanma Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.83 | 3.88 | 3.81 | 3.86 | 3.86 | 0.78% | 12,627,900 |
| Aug 26, 2026 | 3.81 | 3.88 | 3.80 | 3.83 | 3.83 | 0.26% | 12,200,150 |
| Aug 25, 2026 | 3.69 | 3.84 | 3.66 | 3.82 | 3.82 | 2.96% | 22,710,326 |
| Aug 24, 2026 | 3.87 | 3.89 | 3.69 | 3.71 | 3.71 | -4.87% | 28,027,800 |
| Aug 21, 2026 | 3.94 | 3.95 | 3.85 | 3.90 | 3.90 | -1.02% | 14,591,200 |
| Aug 20, 2026 | 3.84 | 3.96 | 3.84 | 3.94 | 3.94 | 2.34% | 14,894,490 |
| Aug 19, 2026 | 3.95 | 3.95 | 3.84 | 3.85 | 3.85 | -2.53% | 20,120,600 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | -0.75% | 10,435,700 |
| Aug 17, 2026 | 3.99 | 4.00 | 3.88 | 3.98 | 3.98 | 0.51% | 16,270,400 |
| Aug 14, 2026 | 4.01 | 4.05 | 3.93 | 3.96 | 3.96 | -1.74% | 18,821,700 |
| Aug 13, 2026 | 4.10 | 4.11 | 4.02 | 4.03 | 4.03 | -1.47% | 22,759,100 |
| Aug 12, 2026 | 4.02 | 4.10 | 3.98 | 4.09 | 4.09 | 2.25% | 23,378,950 |
| Aug 11, 2026 | 4.05 | 4.08 | 3.98 | 4.00 | 4.00 | -0.74% | 21,140,700 |
| Aug 10, 2026 | 3.96 | 4.04 | 3.95 | 4.03 | 4.03 | 1.77% | 21,737,700 |
| Aug 7, 2026 | 4.03 | 4.03 | 3.87 | 3.96 | 3.96 | -1.49% | 23,048,040 |
| Aug 6, 2026 | 4.09 | 4.09 | 3.98 | 4.02 | 4.02 | -1.47% | 16,845,100 |
| Aug 5, 2026 | 4.10 | 4.13 | 4.05 | 4.08 | 4.08 | -0.24% | 19,557,900 |
| Aug 4, 2026 | 4.10 | 4.14 | 4.07 | 4.09 | 4.09 | -0.49% | 24,341,100 |
| Aug 3, 2026 | 4.04 | 4.13 | 4.03 | 4.11 | 4.11 | 0.98% | 24,045,700 |
| Jul 31, 2026 | 4.02 | 4.10 | 4.00 | 4.07 | 4.07 | 0.74% | 27,853,800 |
| Jul 30, 2026 | 3.97 | 4.08 | 3.97 | 4.04 | 4.04 | 1.51% | 33,045,947 |
| Jul 29, 2026 | 3.89 | 4.00 | 3.88 | 3.98 | 3.98 | 2.31% | 27,982,300 |
| Jul 28, 2026 | 3.81 | 3.92 | 3.80 | 3.89 | 3.89 | 1.30% | 20,324,600 |
| Jul 27, 2026 | 3.78 | 3.86 | 3.75 | 3.84 | 3.84 | 2.13% | 13,204,600 |
| Jul 24, 2026 | 3.85 | 3.88 | 3.76 | 3.76 | 3.76 | -3.09% | 19,696,600 |
| Jul 23, 2026 | 3.74 | 3.89 | 3.72 | 3.88 | 3.88 | 3.74% | 28,985,496 |
| Jul 22, 2026 | 3.77 | 3.81 | 3.71 | 3.74 | 3.74 | -0.53% | 19,581,100 |