Nanjing Huamai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.66	19.22	18.01	18.70	-	-1.22%	6,046,137
Jun 10, 2026	19.70	19.86	18.61	18.93	18.93	-6.05%	12,549,170
Jun 9, 2026	19.96	20.20	19.15	20.15	20.15	4.40%	12,594,400
Jun 8, 2026	19.01	20.12	18.81	19.30	19.30	-5.16%	13,451,871
Jun 5, 2026	20.06	21.00	20.06	20.35	20.35	-0.83%	17,944,360
Jun 4, 2026	19.42	21.13	19.28	20.52	20.52	3.27%	21,445,410
Jun 3, 2026	19.82	20.58	19.53	19.87	19.87	0.97%	16,554,909
Jun 2, 2026	19.21	20.04	19.08	19.68	19.68	2.18%	11,990,290
Jun 1, 2026	19.50	20.37	18.94	19.26	19.26	-1.33%	9,946,503
May 29, 2026	19.58	20.30	19.12	19.52	19.52	-0.26%	13,135,956
May 28, 2026	19.27	19.73	18.78	19.57	19.57	2.09%	9,138,112
May 27, 2026	19.98	20.09	18.90	19.17	19.17	-4.39%	9,257,647
May 26, 2026	21.19	21.30	19.73	20.05	20.05	-5.87%	12,111,709
May 25, 2026	21.73	21.80	20.66	21.30	21.30	-1.16%	9,207,810
May 22, 2026	20.88	21.74	20.35	21.55	21.55	4.87%	10,499,900
May 21, 2026	22.50	22.59	20.51	20.55	20.55	-8.63%	14,004,400
May 20, 2026	22.44	22.98	22.16	22.49	22.49	-0.44%	8,527,401
May 19, 2026	22.21	22.69	21.83	22.59	22.59	1.30%	10,237,323
May 18, 2026	21.72	22.76	21.72	22.30	22.30	2.15%	10,945,356
May 15, 2026	22.95	23.19	21.59	21.83	21.83	-4.88%	16,815,533
May 14, 2026	24.17	24.20	22.92	22.95	22.95	-3.69%	16,897,384
May 13, 2026	23.00	24.20	22.99	23.83	23.83	0.80%	18,867,944
May 12, 2026	22.81	23.81	22.71	23.64	23.64	2.78%	25,847,021
May 11, 2026	22.24	23.38	22.02	23.00	23.00	5.26%	25,501,761
May 8, 2026	20.99	21.95	20.95	21.85	21.85	2.53%	17,799,901
May 7, 2026	20.43	21.57	20.30	21.31	21.31	6.18%	19,283,769
May 6, 2026	19.56	20.07	19.50	20.07	20.07	3.99%	10,077,785
Apr 30, 2026	19.83	20.00	19.13	19.30	19.30	-2.82%	10,003,714
Apr 29, 2026	19.70	20.15	19.60	19.86	19.86	-0.50%	8,366,414
Apr 28, 2026	20.38	20.66	19.87	19.96	19.96	0.20%	9,353,572
Apr 27, 2026	20.00	20.00	19.38	19.92	19.92	-0.40%	8,761,430
Apr 24, 2026	20.34	20.50	19.53	20.00	20.00	-0.89%	10,585,032
Apr 23, 2026	21.40	21.43	20.14	20.18	20.18	-6.36%	18,331,160
Apr 22, 2026	20.75	21.70	20.73	21.55	21.55	2.77%	15,277,840
Apr 21, 2026	21.52	21.55	20.23	20.97	20.97	-4.94%	18,922,540
Apr 20, 2026	22.16	22.48	21.70	22.06	22.06	1.71%	20,355,433
Apr 17, 2026	22.01	22.75	21.62	21.69	21.69	-0.05%	24,639,770
Apr 16, 2026	21.31	21.80	21.10	21.70	21.70	1.17%	15,460,243
Apr 15, 2026	21.93	22.19	21.20	21.45	21.45	-1.88%	16,045,817
Apr 14, 2026	21.94	22.10	21.50	21.86	21.86	-1.49%	20,093,740
Apr 13, 2026	21.47	22.19	20.90	22.19	22.19	0.91%	23,653,020
Apr 10, 2026	22.68	22.77	21.65	21.99	21.99	-5.78%	34,901,780
Apr 9, 2026	21.99	23.34	21.99	23.34	23.34	4.57%	53,678,906
Apr 8, 2026	22.59	23.56	22.18	22.32	22.32	-2.15%	47,893,862
Apr 7, 2026	20.74	22.81	20.74	22.81	22.81	9.98%	25,825,570
Apr 3, 2026	22.00	22.22	20.69	20.74	20.74	-4.69%	38,719,090
Apr 2, 2026	19.59	21.76	19.48	21.76	21.76	10.01%	31,243,340
Apr 1, 2026	20.65	20.92	19.53	19.78	19.78	-2.42%	17,034,510
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