Hanma Technology Group Co.,Ltd. (SHA:600375)
China · Delayed Price · Currency is CNY 3.900
-0.040 (-1.02%)
Aug 21, 2026, 3:00 PM CST
Hanma Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |