Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 5.29
-0.01 (-0.19%)
May 8, 2026, 3:00 PM CST
Hanma Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | -0.19% | 16,381,001 |
| May 7, 2026 | 5.35 | 5.38 | 5.27 | 5.30 | 5.30 | -1.12% | 27,527,525 |
| 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% | 30,274,058 |
| Apr 29, 2026 | 5.28 | 5.34 | 5.27 | 5.28 | 5.28 | -0.75% | 28,047,859 |
| Apr 28, 2026 | 5.34 | 5.39 | 5.27 | 5.32 | 5.32 | 1.53% | 32,723,759 |
| 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% | 17,149,628 |
| 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% | 14,472,713 |
| 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% | 13,135,923 |
| 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% | 16,336,362 |
| Mar 17, 2026 | 5.68 | 5.80 | 5.56 | 5.57 | 5.57 | -1.07% | 19,755,900 |
| Mar 16, 2026 | 5.60 | 5.63 | 5.56 | 5.63 | 5.63 | 0.18% | 10,789,850 |
| Mar 13, 2026 | 5.64 | 5.71 | 5.61 | 5.62 | 5.62 | -1.23% | 20,971,000 |
| Mar 12, 2026 | 5.47 | 5.82 | 5.44 | 5.69 | 5.69 | 4.02% | 54,898,540 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.43 | 5.47 | 5.47 | -0.55% | 14,138,600 |
| Mar 10, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.48% | 13,218,100 |
| Mar 9, 2026 | 5.47 | 5.48 | 5.32 | 5.42 | 5.42 | -1.45% | 19,929,700 |
| Mar 6, 2026 | 5.45 | 5.50 | 5.42 | 5.50 | 5.50 | 0.36% | 12,716,750 |
| Mar 5, 2026 | 5.45 | 5.51 | 5.45 | 5.48 | 5.48 | 2.05% | 18,230,950 |
| Mar 4, 2026 | 5.31 | 5.45 | 5.29 | 5.37 | 5.37 | -0.92% | 18,657,180 |
| Mar 3, 2026 | 5.69 | 5.71 | 5.39 | 5.42 | 5.42 | -4.24% | 38,385,840 |
| Mar 2, 2026 | 5.80 | 5.83 | 5.64 | 5.66 | 5.66 | -3.25% | 33,564,010 |
| Feb 27, 2026 | 5.82 | 5.86 | 5.80 | 5.85 | 5.85 | 0.17% | 16,241,400 |
| Feb 26, 2026 | 5.95 | 5.97 | 5.82 | 5.84 | 5.84 | -1.85% | 32,440,120 |
| Feb 25, 2026 | 5.94 | 5.99 | 5.91 | 5.95 | 5.95 | 0.34% | 20,592,500 |
| Feb 24, 2026 | 5.91 | 5.94 | 5.88 | 5.93 | 5.93 | 1.19% | 18,148,300 |