Skip to main content
logo
Nanjing Huamai Technology Co., Ltd. (SHA:603042)
China flag China · Delayed Price · Currency is CNY
14.65
-0.07 (-0.48%)
Oct 16, 2026, 3:00 PM CST

Nanjing Huamai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202615.2415.4414.4914.6514.65-0.48%19,393,970
Oct 15, 202614.7015.5014.6514.7214.72-4.48%17,461,460
Oct 14, 202615.8716.2015.4115.4115.41-4.40%25,541,120
Oct 13, 202614.3516.1213.9216.1216.1210.03%27,096,860
Oct 12, 202615.4315.5714.6214.6514.65-5.97%20,367,640
Oct 9, 202615.8715.8714.5615.5815.58-2.93%27,554,340
Oct 8, 202616.7916.9715.9116.0516.05-3.66%27,528,235
Sep 30, 202616.9517.7816.6116.6616.660.66%39,908,792
Sep 29, 202615.5917.2815.2716.5516.55-1.84%53,146,640
Sep 28, 202617.8217.9916.8616.8616.86-9.98%18,867,863
Sep 24, 202616.9618.7316.9618.7318.739.98%57,591,530
Sep 23, 202617.4417.6016.8017.0317.03-3.79%39,040,830
Sep 22, 202618.8618.8617.6317.7017.70-6.99%64,462,002
Sep 21, 202617.2519.0317.1919.0319.0310.00%37,908,160
Sep 18, 202617.6917.9117.2517.3017.30-2.20%47,208,071
Sep 17, 202617.5818.5516.7517.6917.693.09%70,634,380
Sep 16, 202615.5417.1615.5317.1617.1610.00%20,296,140
Sep 15, 202615.7016.2915.5315.6015.60-3.53%31,063,759
Sep 14, 202615.9116.8515.5616.1716.17-2.41%48,179,183
Sep 11, 202615.3118.1015.1416.5716.57-1.37%73,868,622
Sep 10, 202618.4918.5916.8016.8016.80-10.02%57,286,760
Sep 9, 202618.6718.6718.6718.6718.6710.02%4,568,980
Sep 8, 202616.9716.9716.9716.9716.979.98%6,634,656
Sep 7, 202614.0415.4314.0315.4315.439.98%11,150,892
Sep 4, 202614.4314.4913.9114.0314.03-2.16%7,055,210
Sep 3, 202614.5515.1114.2014.3414.34-0.76%9,154,520
Sep 2, 202614.2714.6014.0614.4514.450.84%8,093,588
Sep 1, 202614.4014.4914.1014.3314.330.49%6,355,480
Aug 31, 202613.8214.3213.7614.2614.261.42%6,545,556
Aug 28, 202614.2014.4514.0514.0614.06-2.70%7,859,260
Aug 27, 202613.7814.5013.7814.4514.454.94%10,250,457
Aug 26, 202613.9814.0213.6413.7713.77-1.01%5,815,170
Aug 25, 202613.4514.0813.3813.9113.911.53%7,282,610
Aug 24, 202613.9613.9613.3013.7013.70-0.87%9,707,360
Aug 21, 202613.6613.9813.5013.8213.820.58%8,701,456
Aug 20, 202613.3613.9213.1813.7413.744.09%9,366,661
Aug 19, 202613.6713.8813.1113.2013.20-5.38%7,919,822
Aug 18, 202614.3114.3913.7413.9513.95-2.86%7,741,444
Aug 17, 202613.6514.4313.4714.3614.365.59%9,821,302
Aug 14, 202613.4313.6613.3213.6013.601.80%7,085,090
Aug 13, 202613.6313.9613.3613.3613.36-1.40%7,174,295
Aug 12, 202613.2713.6013.1113.5513.552.96%6,761,370
Aug 11, 202613.1313.3612.9813.1613.16-0.08%5,840,289
Aug 10, 202613.2013.2012.8413.1713.170.53%7,999,720
Aug 7, 202613.0613.2012.8013.1013.100.77%11,631,178
Aug 6, 202612.5313.3512.3613.0013.003.34%13,580,738
Aug 5, 202612.3012.6612.2912.5812.581.29%12,018,390
Aug 4, 202611.9912.4911.9912.4212.425.17%13,152,136
Aug 3, 202611.3411.8411.3411.8111.813.96%10,354,330
Jul 31, 202611.3011.6111.2111.3611.363.93%11,199,635