Nanjing Huamai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.50	11.97	11.41	11.71	11.71	-3.22%	13,235,320
Nov 5, 2026	11.70	12.20	11.65	12.10	12.10	1.42%	16,871,251
Nov 4, 2026	11.69	12.00	11.05	11.93	11.93	2.76%	19,329,039
Nov 3, 2026	11.89	12.24	11.52	11.61	11.61	-4.13%	13,769,064
Nov 2, 2026	11.71	12.26	11.37	12.11	12.11	4.76%	21,063,490
Oct 30, 2026	11.67	12.63	11.20	11.56	11.56	-2.86%	19,981,143
Oct 29, 2026	12.63	12.70	11.88	11.90	11.90	-6.59%	14,623,412
Oct 28, 2026	12.96	13.02	12.38	12.74	12.74	0.24%	13,797,584
Oct 27, 2026	13.34	13.42	12.70	12.71	12.71	-2.83%	11,954,238
Oct 26, 2026	13.66	13.67	13.02	13.08	13.08	-5.42%	14,623,480
Oct 23, 2026	13.70	13.95	12.67	13.83	13.83	-1.28%	22,504,942
Oct 22, 2026	14.90	14.99	13.97	14.01	14.01	-5.97%	16,931,161
Oct 21, 2026	15.14	15.27	14.74	14.90	14.90	-0.67%	15,474,523
Oct 20, 2026	14.85	15.30	14.35	15.00	15.00	1.08%	20,661,690
Oct 19, 2026	14.65	15.49	14.03	14.84	14.84	1.30%	26,160,123
Oct 16, 2026	15.24	15.44	14.49	14.65	14.65	-0.48%	19,393,970
Oct 15, 2026	14.70	15.50	14.65	14.72	14.72	-4.48%	17,461,463
Oct 14, 2026	15.87	16.20	15.41	15.41	15.41	-4.40%	25,541,120
Oct 13, 2026	14.35	16.12	13.92	16.12	16.12	10.03%	27,096,860
Oct 12, 2026	15.43	15.57	14.62	14.65	14.65	-5.97%	20,367,640
Oct 9, 2026	15.87	15.87	14.56	15.58	15.58	-2.93%	27,554,344
Oct 8, 2026	16.79	16.97	15.91	16.05	16.05	-3.66%	27,528,235
Sep 30, 2026	16.95	17.78	16.61	16.66	16.66	0.66%	39,908,792
Sep 29, 2026	15.59	17.28	15.27	16.55	16.55	-1.84%	53,146,640
Sep 28, 2026	17.82	17.99	16.86	16.86	16.86	-9.98%	18,867,863
Sep 24, 2026	16.96	18.73	16.96	18.73	18.73	9.98%	57,753,610
Sep 23, 2026	17.44	17.60	16.80	17.03	17.03	-3.79%	39,040,837
Sep 22, 2026	18.86	18.86	17.63	17.70	17.70	-6.99%	64,462,002
Sep 21, 2026	17.25	19.03	17.19	19.03	19.03	10.00%	37,908,168
Sep 18, 2026	17.69	17.91	17.25	17.30	17.30	-2.20%	47,208,071
Sep 17, 2026	17.58	18.55	16.75	17.69	17.69	3.09%	70,634,387
Sep 16, 2026	15.54	17.16	15.53	17.16	17.16	10.00%	20,296,147
Sep 15, 2026	15.70	16.29	15.53	15.60	15.60	-3.53%	31,063,759
Sep 14, 2026	15.91	16.85	15.56	16.17	16.17	-2.41%	48,179,183
Sep 11, 2026	15.31	18.10	15.14	16.57	16.57	-1.37%	73,868,622
Sep 10, 2026	18.49	18.59	16.80	16.80	16.80	-10.02%	57,286,766
Sep 9, 2026	18.67	18.67	18.67	18.67	18.67	10.02%	4,568,980
Sep 8, 2026	16.97	16.97	16.97	16.97	16.97	9.98%	6,634,656
Sep 7, 2026	14.04	15.43	14.03	15.43	15.43	9.98%	11,150,892
Sep 4, 2026	14.43	14.49	13.91	14.03	14.03	-2.16%	7,055,210
Sep 3, 2026	14.55	15.11	14.20	14.34	14.34	-0.76%	9,154,520
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