Nanjing Huamai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.40	20.59	18.90	20.27	20.27	-1.65%	24,680,887
Mar 30, 2026	20.70	20.95	20.00	20.61	20.61	0.68%	27,545,170
Mar 27, 2026	20.75	20.96	19.82	20.47	20.47	-0.39%	17,234,180
Mar 26, 2026	21.05	21.60	20.50	20.55	20.55	-3.29%	25,422,600
Mar 25, 2026	19.75	21.25	19.71	21.25	21.25	9.99%	23,032,600
Mar 24, 2026	18.72	19.39	18.31	19.32	19.32	6.10%	19,445,800
Mar 23, 2026	18.70	19.33	18.00	18.21	18.21	-8.17%	22,027,270
Mar 20, 2026	21.10	21.68	19.80	19.83	19.83	-4.16%	27,720,080
Mar 19, 2026	19.30	21.74	19.12	20.69	20.69	4.71%	38,809,840
Mar 18, 2026	19.95	19.98	19.10	19.76	19.76	1.02%	13,640,230
Mar 17, 2026	20.70	20.95	19.49	19.56	19.56	-5.64%	21,012,760
Mar 16, 2026	20.17	20.92	19.91	20.73	20.73	2.07%	18,851,690
Mar 13, 2026	20.23	21.16	19.91	20.31	20.31	-1.50%	16,374,791
Mar 12, 2026	20.20	21.00	19.90	20.62	20.62	2.03%	19,954,920
Mar 11, 2026	20.21	20.90	20.17	20.21	20.21	-	24,581,890
Mar 10, 2026	19.07	20.28	19.03	20.21	20.21	6.71%	24,089,290
Mar 9, 2026	19.26	19.32	17.69	18.94	18.94	-3.66%	21,304,310
Mar 6, 2026	19.94	20.15	19.45	19.66	19.66	-2.09%	18,486,370
Mar 5, 2026	20.54	20.83	19.80	20.08	20.08	-2.19%	30,326,070
Mar 4, 2026	18.90	21.12	18.90	20.53	20.53	3.90%	32,154,480
Mar 3, 2026	19.49	20.75	19.30	19.76	19.76	2.17%	35,832,363
Mar 2, 2026	19.00	19.95	19.00	19.34	19.34	-0.92%	20,290,473
Feb 27, 2026	19.06	19.58	18.93	19.52	19.52	-0.46%	19,940,750
Feb 26, 2026	19.38	20.49	18.90	19.61	19.61	1.40%	34,964,500
Feb 25, 2026	19.75	20.09	19.26	19.34	19.34	-3.78%	31,254,750
Feb 24, 2026	18.49	20.10	18.49	20.10	20.10	10.02%	16,918,600
Feb 13, 2026	18.53	19.17	18.25	18.27	18.27	-4.84%	16,551,430
Feb 12, 2026	18.94	19.65	18.64	19.20	19.20	1.69%	13,994,150
Feb 11, 2026	19.07	19.71	18.83	18.88	18.88	-2.13%	15,612,380
Feb 10, 2026	19.40	20.17	19.19	19.29	19.29	-1.13%	21,246,916
Feb 9, 2026	19.01	19.88	18.80	19.51	19.51	3.28%	22,140,240
Feb 6, 2026	18.25	20.26	18.25	18.89	18.89	1.12%	24,456,035
Feb 5, 2026	18.40	19.75	18.35	18.68	18.68	-2.35%	25,155,020
Feb 4, 2026	18.27	19.85	18.27	19.13	19.13	5.98%	42,609,050
Feb 3, 2026	17.22	18.74	17.03	18.05	18.05	5.93%	28,109,090
Feb 2, 2026	17.10	17.50	16.98	17.04	17.04	0.06%	9,561,175
Jan 30, 2026	16.28	17.18	16.11	17.03	17.03	4.16%	12,230,450
Jan 29, 2026	16.48	16.96	16.00	16.35	16.35	-1.33%	8,820,037
Jan 28, 2026	16.83	17.19	16.40	16.57	16.57	-0.60%	9,017,700
Jan 27, 2026	16.78	17.38	16.30	16.67	16.67	1.09%	8,985,563
Jan 26, 2026	17.19	17.20	16.26	16.49	16.49	-5.18%	12,532,370
Jan 23, 2026	17.59	17.62	17.21	17.39	17.39	-0.86%	7,498,400
Jan 22, 2026	17.39	17.75	17.31	17.54	17.54	1.39%	7,078,862
Jan 21, 2026	16.81	17.38	16.76	17.30	17.30	1.94%	7,892,789
Jan 20, 2026	17.40	17.45	16.58	16.97	16.97	-2.42%	12,313,030
Jan 19, 2026	17.43	17.46	16.96	17.39	17.39	-0.74%	7,862,480
Jan 16, 2026	17.82	18.20	17.36	17.52	17.52	-1.41%	9,671,040
Jan 15, 2026	18.02	18.10	17.52	17.77	17.77	-2.84%	13,067,614
Jan 14, 2026	17.57	18.39	17.57	18.29	18.29	4.16%	19,110,680
Jan 13, 2026	18.36	18.36	17.52	17.56	17.56	-3.99%	13,482,060