HMT (Xiamen) New Technical Materials Co., Ltd (SHA:603306)
China · Delayed Price · Currency is CNY 54.08
-0.26 (-0.48%)
Oct 28, 2026, 3:00 PM CST
SHA:603306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 55.20 | 55.48 | 50.63 | 54.08 | 54.08 | -0.48% | 15,782,719 |
| Oct 27, 2026 | 56.00 | 58.15 | 54.20 | 54.34 | 54.34 | -1.54% | 7,229,129 |
| Oct 26, 2026 | 57.03 | 57.03 | 54.00 | 55.19 | 55.19 | -3.41% | 5,913,937 |
| Oct 23, 2026 | 56.34 | 57.73 | 52.10 | 57.14 | 57.14 | 0.25% | 8,751,659 |
| Oct 22, 2026 | 60.05 | 60.36 | 56.47 | 57.00 | 57.00 | -5.00% | 6,745,622 |
| Oct 21, 2026 | 59.85 | 61.48 | 59.00 | 60.00 | 60.00 | 2.39% | 5,147,633 |
| Oct 20, 2026 | 57.90 | 60.25 | 56.75 | 58.60 | 58.60 | 1.14% | 5,117,436 |
| Oct 19, 2026 | 58.92 | 59.20 | 55.66 | 57.94 | 57.94 | -2.13% | 6,437,517 |
| Oct 16, 2026 | 61.74 | 62.00 | 58.30 | 59.20 | 59.20 | -1.50% | 5,738,880 |
| Oct 15, 2026 | 60.00 | 61.44 | 58.88 | 60.10 | 60.10 | -3.70% | 7,547,909 |
| Oct 14, 2026 | 64.50 | 64.90 | 62.00 | 62.41 | 62.41 | -3.61% | 4,433,427 |
| Oct 13, 2026 | 61.77 | 66.45 | 59.50 | 64.75 | 64.75 | 1.52% | 8,660,505 |
| Oct 12, 2026 | 64.84 | 65.42 | 62.49 | 63.78 | 63.78 | -1.91% | 5,864,795 |
| Oct 9, 2026 | 66.21 | 66.49 | 61.40 | 65.02 | 65.02 | -2.82% | 9,786,633 |
| Oct 8, 2026 | 70.01 | 71.99 | 66.05 | 66.91 | 66.91 | -6.24% | 9,939,248 |
| Sep 30, 2026 | 72.38 | 73.85 | 71.00 | 71.36 | 71.36 | -0.71% | 5,996,198 |
| Sep 29, 2026 | 73.48 | 74.17 | 71.02 | 71.87 | 71.87 | -2.81% | 7,645,613 |
| Sep 28, 2026 | 79.89 | 79.91 | 72.03 | 73.95 | 73.95 | -7.47% | 12,654,230 |
| Sep 24, 2026 | 82.80 | 83.31 | 79.46 | 79.92 | 79.92 | -4.05% | 8,698,961 |
| Sep 23, 2026 | 83.50 | 84.11 | 81.60 | 83.29 | 83.29 | -0.19% | 7,702,928 |
| Sep 22, 2026 | 85.43 | 86.00 | 82.78 | 83.45 | 83.45 | -1.56% | 9,508,604 |
| Sep 21, 2026 | 83.55 | 85.69 | 81.10 | 84.77 | 84.77 | 1.50% | 12,372,832 |
| Sep 18, 2026 | 81.70 | 84.50 | 80.20 | 83.52 | 83.52 | 3.87% | 11,492,552 |
| Sep 17, 2026 | 80.82 | 83.08 | 80.35 | 80.41 | 80.41 | -0.51% | 9,608,417 |
| Sep 16, 2026 | 77.60 | 82.38 | 76.80 | 80.82 | 80.82 | 4.51% | 13,067,254 |
| Sep 15, 2026 | 76.47 | 78.80 | 76.30 | 77.33 | 77.33 | 0.61% | 7,720,385 |
| Sep 14, 2026 | 74.00 | 77.98 | 72.50 | 76.86 | 76.86 | 1.59% | 8,513,153 |
| Sep 11, 2026 | 77.00 | 77.87 | 72.22 | 75.66 | 75.66 | -3.22% | 11,320,794 |
| Sep 10, 2026 | 76.74 | 79.19 | 76.20 | 78.18 | 78.18 | 1.72% | 10,621,253 |
| Sep 9, 2026 | 76.97 | 79.18 | 75.33 | 76.86 | 76.86 | 1.33% | 11,892,924 |
| Sep 8, 2026 | 75.80 | 77.45 | 74.20 | 75.85 | 75.85 | 0.18% | 8,336,000 |
| Sep 7, 2026 | 72.55 | 76.35 | 71.83 | 75.71 | 75.71 | 5.78% | 10,488,535 |
| Sep 4, 2026 | 75.50 | 76.01 | 71.01 | 71.57 | 71.57 | -4.57% | 8,063,854 |
| Sep 3, 2026 | 76.60 | 77.40 | 73.00 | 75.00 | 75.00 | -0.68% | 7,293,211 |
| Sep 2, 2026 | 75.16 | 77.00 | 74.31 | 75.51 | 75.51 | -0.81% | 5,901,987 |
| Sep 1, 2026 | 79.80 | 79.93 | 75.80 | 76.13 | 76.13 | -2.76% | 10,128,393 |
| Aug 31, 2026 | 75.91 | 79.90 | 75.63 | 78.29 | 78.29 | 1.60% | 12,218,201 |
| Aug 28, 2026 | 77.00 | 80.39 | 76.56 | 77.06 | 77.06 | -0.53% | 13,154,675 |
| Aug 27, 2026 | 74.25 | 78.45 | 74.00 | 77.47 | 77.47 | 4.44% | 12,382,273 |
| Aug 26, 2026 | 73.00 | 75.50 | 70.96 | 74.18 | 74.18 | 1.51% | 12,058,971 |
| Aug 25, 2026 | 72.02 | 74.39 | 70.57 | 73.08 | 73.08 | 0.14% | 10,414,011 |
| Aug 24, 2026 | 74.18 | 75.14 | 70.96 | 72.98 | 72.98 | -1.72% | 9,040,825 |
| Aug 21, 2026 | 74.20 | 75.65 | 72.24 | 74.26 | 74.26 | -0.03% | 10,508,753 |
| Aug 20, 2026 | 71.98 | 75.16 | 70.66 | 74.28 | 74.28 | 5.95% | 15,731,507 |
| Aug 19, 2026 | 74.00 | 75.50 | 69.57 | 70.11 | 70.11 | -9.18% | 14,556,591 |
| Aug 18, 2026 | 76.80 | 78.61 | 75.02 | 77.20 | 77.20 | 0.78% | 12,796,444 |
| Aug 17, 2026 | 73.37 | 76.86 | 72.50 | 76.60 | 76.60 | 4.93% | 12,600,874 |
| Aug 14, 2026 | 72.16 | 74.00 | 70.87 | 73.00 | 73.00 | 1.39% | 11,453,882 |
| Aug 13, 2026 | 72.88 | 77.14 | 72.00 | 72.00 | 72.00 | 0.63% | 21,290,432 |
| Aug 12, 2026 | 70.81 | 72.95 | 70.50 | 71.55 | 71.55 | 1.06% | 13,871,533 |