Nanjing Huamai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	20.75	20.96	19.82	20.47	20.47	-0.39%	17,234,180
Mar 26, 2026	21.05	21.60	20.50	20.55	20.55	-3.29%	25,422,600
Mar 25, 2026	19.75	21.25	19.71	21.25	21.25	9.99%	23,032,600
Mar 24, 2026	18.72	19.39	18.31	19.32	19.32	6.10%	19,445,800
Mar 23, 2026	18.70	19.33	18.00	18.21	18.21	-8.17%	22,027,270
Mar 20, 2026	21.10	21.68	19.80	19.83	19.83	-4.16%	27,720,080
Mar 19, 2026	19.30	21.74	19.12	20.69	20.69	4.71%	38,809,840
Mar 18, 2026	19.95	19.98	19.10	19.76	19.76	1.02%	13,640,230
Mar 17, 2026	20.70	20.95	19.49	19.56	19.56	-5.64%	21,012,760
Mar 16, 2026	20.17	20.92	19.91	20.73	20.73	2.07%	18,851,690
Mar 13, 2026	20.23	21.16	19.91	20.31	20.31	-1.50%	16,374,791
Mar 12, 2026	20.20	21.00	19.90	20.62	20.62	2.03%	19,954,920
Mar 11, 2026	20.21	20.90	20.17	20.21	20.21	-	24,581,890
Mar 10, 2026	19.07	20.28	19.03	20.21	20.21	6.71%	24,089,290
Mar 9, 2026	19.26	19.32	17.69	18.94	18.94	-3.66%	21,304,310