Nanjing Huamai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.03	11.09	10.78	10.83	10.83	-3.22%	6,803,470
Jul 23, 2026	10.73	11.25	10.61	11.19	11.19	4.19%	10,946,850
Jul 22, 2026	10.82	11.20	10.71	10.74	10.74	-1.65%	11,489,110
Jul 21, 2026	10.84	10.94	9.58	10.92	10.92	2.73%	17,457,672
Jul 20, 2026	11.30	11.57	10.49	10.63	10.63	-3.19%	13,703,050
Jul 17, 2026	11.82	12.02	10.90	10.98	10.98	-6.63%	14,821,655
Jul 16, 2026	11.83	12.23	11.43	11.76	11.76	-1.34%	17,180,421
Jul 15, 2026	13.01	13.03	11.89	11.92	11.92	-3.17%	25,194,141
Jul 14, 2026	11.75	12.31	11.75	12.31	12.31	10.01%	6,152,748
Jul 13, 2026	12.00	12.18	11.08	11.19	11.19	-8.43%	9,843,865
Jul 10, 2026	12.23	12.57	12.11	12.22	12.22	-0.08%	12,167,729
Jul 9, 2026	12.04	12.27	11.42	12.23	12.23	1.66%	12,248,362
Jul 8, 2026	12.07	12.76	11.98	12.03	12.03	-0.08%	12,235,700
Jul 7, 2026	12.60	12.79	11.95	12.04	12.04	-6.01%	10,650,866
Jul 6, 2026	13.12	13.37	12.50	12.81	12.81	-3.47%	11,895,209
Jul 3, 2026	13.28	13.55	13.23	13.27	13.27	-1.04%	9,909,118
Jul 2, 2026	13.63	14.26	13.36	13.41	13.41	-3.66%	11,092,921
Jul 1, 2026	14.46	14.53	13.86	13.92	13.92	-3.33%	12,418,792
Jun 30, 2026	13.77	14.82	13.51	14.40	14.40	4.35%	14,019,198
Jun 29, 2026	14.75	14.81	13.42	13.80	13.80	-7.07%	15,380,257
Jun 26, 2026	16.10	16.10	14.62	14.85	14.85	-7.76%	16,021,930
Jun 25, 2026	16.83	16.83	15.85	16.10	16.10	-2.72%	17,386,500
Jun 24, 2026	16.52	17.50	16.00	16.55	16.55	-1.43%	20,798,660
Jun 23, 2026	16.53	17.43	16.23	16.79	16.79	0.65%	23,370,419
Jun 22, 2026	16.14	16.69	15.99	16.69	16.68	4.68%	21,774,387
Jun 18, 2026	15.92	16.31	15.60	15.95	15.94	1.57%	15,103,061
Jun 17, 2026	15.95	16.24	15.50	15.70	15.69	-2.67%	22,755,004
Jun 16, 2026	14.53	16.13	14.43	16.13	16.12	10.02%	22,040,758
Jun 15, 2026	13.93	14.92	13.85	14.66	14.65	5.42%	14,882,269
Jun 12, 2026	14.49	14.51	13.75	13.91	13.90	-2.59%	14,192,333
Jun 11, 2026	14.35	14.79	13.85	14.28	14.27	-1.95%	13,707,108
Jun 10, 2026	15.15	15.28	14.32	14.56	14.55	-6.05%	16,313,920
Jun 9, 2026	15.35	15.54	14.73	15.50	15.49	4.40%	16,372,719
Jun 8, 2026	14.62	15.48	14.47	14.85	14.84	-5.16%	17,487,431
Jun 5, 2026	15.43	16.15	15.43	15.65	15.64	-0.83%	23,327,667
Jun 4, 2026	14.94	16.25	14.83	15.79	15.77	3.27%	27,879,032
Jun 3, 2026	15.25	15.83	15.02	15.29	15.27	0.97%	21,521,369
Jun 2, 2026	14.78	15.42	14.68	15.14	15.13	2.18%	15,587,376
Jun 1, 2026	15.00	15.67	14.57	14.82	14.81	-1.33%	12,930,453
May 29, 2026	15.06	15.62	14.71	15.02	15.01	-0.26%	17,076,734
May 28, 2026	14.82	15.18	14.45	15.05	15.04	2.09%	11,879,545
May 27, 2026	15.37	15.45	14.54	14.75	14.74	-4.39%	12,034,940
May 26, 2026	16.30	16.39	15.18	15.42	15.41	-5.87%	15,745,209
May 25, 2026	16.72	16.77	15.89	16.39	16.37	-1.16%	11,970,152
May 22, 2026	16.06	16.72	15.65	16.58	16.57	4.87%	13,649,869
May 21, 2026	17.31	17.38	15.78	15.81	15.80	-8.63%	18,205,719
May 20, 2026	17.26	17.68	17.05	17.30	17.29	-0.44%	11,085,620
May 19, 2026	17.09	17.45	16.79	17.38	17.36	1.30%	13,308,515
May 18, 2026	16.71	17.51	16.71	17.15	17.14	2.15%	14,228,954
May 15, 2026	17.65	17.84	16.61	16.79	16.78	-4.88%	21,860,188