Nanjing Huamai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	16.96	18.73	16.96	18.73	18.73	9.98%	57,591,530
Sep 23, 2026	17.44	17.60	16.80	17.03	17.03	-3.79%	39,040,830
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%	37,908,160
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%	70,634,380
Sep 16, 2026	15.54	17.16	15.53	17.16	17.16	10.00%	20,296,140
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%	57,286,760
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
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%	13,152,136
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%	11,199,635
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%	13,703,053
Jul 17, 2026	11.82	12.02	10.90	10.98	10.98	-6.63%	14,821,655