Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 4.070
+0.030 (0.74%)
Jul 31, 2026, 3:00 PM CST
Hanma Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -1.31% | 24,604,834 |
| Jul 20, 2026 | 3.77 | 3.90 | 3.73 | 3.81 | 3.81 | 0.53% | 21,608,231 |
| Jul 17, 2026 | 3.96 | 4.00 | 3.77 | 3.79 | 3.79 | -4.05% | 28,250,392 |
| Jul 16, 2026 | 3.96 | 4.05 | 3.87 | 3.95 | 3.95 | -0.25% | 25,052,199 |
| Jul 15, 2026 | 3.85 | 4.00 | 3.84 | 3.96 | 3.96 | 2.59% | 28,915,125 |
| Jul 14, 2026 | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | 2.12% | 17,257,000 |
| Jul 13, 2026 | 4.02 | 4.03 | 3.76 | 3.78 | 3.78 | -5.03% | 29,683,800 |
| Jul 10, 2026 | 3.82 | 4.06 | 3.77 | 3.98 | 3.98 | 4.19% | 39,920,550 |
| Jul 9, 2026 | 3.78 | 3.85 | 3.67 | 3.82 | 3.82 | 0.26% | 24,543,300 |
| Jul 8, 2026 | 3.83 | 3.85 | 3.75 | 3.81 | 3.81 | -0.78% | 18,388,400 |
| Jul 7, 2026 | 3.98 | 4.07 | 3.83 | 3.84 | 3.84 | -3.52% | 24,535,400 |
| Jul 6, 2026 | 3.95 | 4.06 | 3.89 | 3.98 | 3.98 | 1.79% | 40,708,300 |
| Jul 3, 2026 | 3.80 | 3.94 | 3.78 | 3.91 | 3.91 | 3.44% | 29,804,800 |
| Jul 2, 2026 | 3.75 | 3.92 | 3.75 | 3.78 | 3.78 | -0.53% | 21,725,400 |
| Jul 1, 2026 | 3.68 | 3.84 | 3.67 | 3.80 | 3.80 | 2.98% | 26,593,900 |
| Jun 30, 2026 | 3.62 | 3.70 | 3.59 | 3.69 | 3.69 | 1.37% | 20,441,150 |
| Jun 29, 2026 | 3.61 | 3.68 | 3.50 | 3.64 | 3.64 | -0.55% | 23,025,700 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -1.88% | 21,538,997 |
| Jun 25, 2026 | 3.70 | 3.78 | 3.66 | 3.73 | 3.73 | -0.27% | 20,597,499 |
| Jun 24, 2026 | 3.90 | 3.94 | 3.70 | 3.74 | 3.74 | -4.83% | 33,359,440 |
| Jun 23, 2026 | 3.90 | 4.03 | 3.87 | 3.93 | 3.93 | 1.03% | 30,530,800 |
| Jun 22, 2026 | 3.96 | 3.96 | 3.75 | 3.89 | 3.89 | -2.26% | 32,467,565 |
| Jun 18, 2026 | 4.12 | 4.15 | 3.94 | 3.98 | 3.98 | -2.69% | 32,589,830 |
| Jun 17, 2026 | 4.22 | 4.25 | 4.06 | 4.09 | 4.09 | -3.31% | 43,643,500 |
| Jun 16, 2026 | 4.34 | 4.45 | 4.17 | 4.23 | 4.23 | -2.31% | 64,285,520 |
| Jun 15, 2026 | 4.24 | 4.33 | 4.19 | 4.33 | 4.33 | 9.90% | 14,780,400 |
| Jun 12, 2026 | 3.87 | 3.96 | 3.85 | 3.94 | 3.94 | 2.07% | 21,159,850 |
| Jun 11, 2026 | 3.93 | 3.96 | 3.80 | 3.86 | 3.86 | -2.53% | 17,935,984 |
| Jun 10, 2026 | 4.04 | 4.05 | 3.92 | 3.96 | 3.96 | -2.46% | 18,587,800 |
| Jun 9, 2026 | 4.05 | 4.08 | 3.98 | 4.06 | 4.06 | 0.25% | 15,185,500 |
| Jun 8, 2026 | 4.11 | 4.19 | 3.99 | 4.05 | 4.05 | -2.88% | 22,485,648 |
| Jun 5, 2026 | 4.13 | 4.22 | 4.09 | 4.17 | 4.17 | 0.72% | 18,661,400 |
| Jun 4, 2026 | 4.18 | 4.27 | 4.11 | 4.14 | 4.14 | -1.66% | 18,550,300 |
| Jun 3, 2026 | 4.26 | 4.27 | 4.18 | 4.21 | 4.21 | -1.41% | 14,002,050 |
| Jun 2, 2026 | 4.36 | 4.37 | 4.22 | 4.27 | 4.27 | -1.84% | 15,557,600 |
| Jun 1, 2026 | 4.25 | 4.35 | 4.22 | 4.35 | 4.35 | 2.11% | 18,483,734 |
| 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 |