Skip to main content
logo
Nanjing Huamai Technology Co., Ltd. (SHA:603042)
China flag China · Delayed Price · Currency is CNY
20.21
+1.27 (6.71%)
Mar 10, 2026, 3:00 PM CST

Nanjing Huamai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2619.3217.6918.9418.94-3.66%21,304,310
Mar 6, 202619.9420.1519.4519.6619.66-2.09%18,486,370
Mar 5, 202620.5420.8319.8020.0820.08-2.19%30,326,070
Mar 4, 202618.9021.1218.9020.5320.533.90%32,154,480
Mar 3, 202619.4920.7519.3019.7619.762.17%35,832,363
Mar 2, 202619.0019.9519.0019.3419.34-0.92%20,290,473
Feb 27, 202619.0619.5818.9319.5219.52-0.46%19,940,750
Feb 26, 202619.3820.4918.9019.6119.611.40%34,964,500
Feb 25, 202619.7520.0919.2619.3419.34-3.78%31,254,750
Feb 24, 202618.4920.1018.4920.1020.1010.02%16,918,600
Feb 13, 202618.5319.1718.2518.2718.27-4.84%16,551,430
Feb 12, 202618.9419.6518.6419.2019.201.69%13,994,150
Feb 11, 202619.0719.7118.8318.8818.88-2.13%15,612,380
Feb 10, 202619.4020.1719.1919.2919.29-1.13%21,246,916
Feb 9, 202619.0119.8818.8019.5119.513.28%22,140,240
Feb 6, 202618.2520.2618.2518.8918.891.12%24,456,035
Feb 5, 202618.4019.7518.3518.6818.68-2.35%25,155,020
Feb 4, 202618.2719.8518.2719.1319.135.98%42,609,050
Feb 3, 202617.2218.7417.0318.0518.055.93%28,109,090
Feb 2, 202617.1017.5016.9817.0417.040.06%9,561,175
Jan 30, 202616.2817.1816.1117.0317.034.16%12,230,450
Jan 29, 202616.4816.9616.0016.3516.35-1.33%8,820,037
Jan 28, 202616.8317.1916.4016.5716.57-0.60%9,017,700
Jan 27, 202616.7817.3816.3016.6716.671.09%8,985,563
Jan 26, 202617.1917.2016.2616.4916.49-5.18%12,532,370
Jan 23, 202617.5917.6217.2117.3917.39-0.86%7,498,400
Jan 22, 202617.3917.7517.3117.5417.541.39%7,078,862
Jan 21, 202616.8117.3816.7617.3017.301.94%7,892,789
Jan 20, 202617.4017.4516.5816.9716.97-2.42%12,313,030
Jan 19, 202617.4317.4616.9617.3917.39-0.74%7,862,480
Jan 16, 202617.8218.2017.3617.5217.52-1.41%9,671,040
Jan 15, 202618.0218.1017.5217.7717.77-2.84%13,067,614
Jan 14, 202617.5718.3917.5718.2918.294.16%19,110,680
Jan 13, 202618.3618.3617.5217.5617.56-3.99%13,482,060
Jan 12, 202617.8018.2917.8018.2918.292.70%17,705,832
Jan 9, 202617.9217.9517.5517.8117.81-0.56%11,552,030
Jan 8, 202617.6317.9617.3317.9117.911.42%12,404,710
Jan 7, 202617.5517.9017.4517.6617.66-0.06%10,701,360
Jan 6, 202617.7817.9817.4617.6717.67-1.40%14,694,148
Jan 5, 202617.1718.5017.1717.9217.925.60%20,911,690
Dec 31, 202517.0817.3016.7516.9716.97-1.45%8,653,130
Dec 30, 202517.0117.4316.7017.2217.220.70%11,499,788
Dec 29, 202517.3817.5516.8617.1017.10-2.01%12,446,590
Dec 26, 202517.6817.8817.3117.4517.45-2.68%13,613,940
Dec 25, 202517.5118.4517.5017.9317.931.70%18,749,990
Dec 24, 202517.7518.0317.5917.6317.63-1.73%15,836,900
Dec 23, 202517.6718.1017.1917.9417.940.50%21,972,390
Dec 22, 202517.4018.2017.4017.8517.851.54%19,026,740
Dec 19, 202517.4817.7717.1417.5817.580.51%14,618,950
Dec 18, 202517.1517.8117.1317.4917.490.29%16,798,840