Nanjing Huamai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.43	14.49	13.91	14.01	14.01	-2.30%	6,961,510
Sep 3, 2026	14.55	15.11	14.20	14.34	14.34	-0.76%	9,086,320
Sep 2, 2026	14.27	14.60	14.06	14.45	14.45	0.84%	8,093,588
Sep 1, 2026	14.40	14.49	14.10	14.33	14.33	0.49%	6,355,480
Aug 31, 2026	13.82	14.32	13.76	14.26	14.26	1.42%	6,545,556
Aug 28, 2026	14.20	14.45	14.05	14.06	14.06	-2.70%	7,859,260
Aug 27, 2026	13.78	14.50	13.78	14.45	14.45	4.94%	10,250,457
Aug 26, 2026	13.98	14.02	13.64	13.77	13.77	-1.01%	5,815,170
Aug 25, 2026	13.45	14.08	13.38	13.91	13.91	1.53%	7,282,610
Aug 24, 2026	13.96	13.96	13.30	13.70	13.70	-0.87%	9,707,360
Aug 21, 2026	13.66	13.98	13.50	13.82	13.82	0.58%	8,701,456
Aug 20, 2026	13.36	13.92	13.18	13.74	13.74	4.09%	9,366,661
Aug 19, 2026	13.67	13.88	13.11	13.20	13.20	-5.38%	7,919,822
Aug 18, 2026	14.31	14.39	13.74	13.95	13.95	-2.86%	7,741,444
Aug 17, 2026	13.65	14.43	13.47	14.36	14.36	5.59%	9,821,302
Aug 14, 2026	13.43	13.66	13.32	13.60	13.60	1.80%	7,085,090
Aug 13, 2026	13.63	13.96	13.36	13.36	13.36	-1.40%	7,174,295
Aug 12, 2026	13.27	13.60	13.11	13.55	13.55	2.96%	6,761,370
Aug 11, 2026	13.13	13.36	12.98	13.16	13.16	-0.08%	5,840,289
Aug 10, 2026	13.20	13.20	12.84	13.17	13.17	0.53%	7,999,720
Aug 7, 2026	13.06	13.20	12.80	13.10	13.10	0.77%	11,631,178
Aug 6, 2026	12.53	13.35	12.36	13.00	13.00	3.34%	13,580,738
Aug 5, 2026	12.30	12.66	12.29	12.58	12.58	1.29%	12,018,390
Aug 4, 2026	11.99	12.49	11.99	12.42	12.42	5.17%	13,152,130
Aug 3, 2026	11.34	11.84	11.34	11.81	11.81	3.96%	10,354,330
Jul 31, 2026	11.30	11.61	11.21	11.36	11.36	3.93%	11,199,630
Jul 30, 2026	11.30	11.49	10.91	10.93	10.93	-4.62%	9,626,530
Jul 29, 2026	11.21	11.50	10.95	11.46	11.46	1.33%	9,347,937
Jul 28, 2026	11.17	11.49	11.00	11.31	11.31	0.80%	8,289,846
Jul 27, 2026	10.90	11.23	10.80	11.22	11.22	3.60%	7,322,824
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