HMT (Xiamen) New Technical Materials Co., Ltd (SHA:603306)
China · Delayed Price · Currency is CNY 80.82
+3.49 (4.51%)
Sep 16, 2026, 3:00 PM CST
SHA:603306 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,892,920 |
| 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% | 10,488,530 |
| 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% | 10,128,390 |
| 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 |
| Aug 11, 2026 | 74.00 | 76.00 | 70.50 | 70.80 | 70.80 | -9.23% | 21,812,661 |
| Aug 10, 2026 | 77.95 | 79.50 | 73.36 | 78.00 | 78.00 | 6.81% | 26,428,434 |
| Aug 7, 2026 | 67.67 | 74.25 | 66.29 | 73.03 | 73.03 | 8.19% | 22,132,476 |
| Aug 6, 2026 | 67.20 | 68.98 | 65.55 | 67.50 | 67.50 | 0.06% | 17,800,896 |
| Aug 5, 2026 | 61.38 | 67.46 | 61.38 | 67.46 | 67.46 | 10.00% | 15,219,396 |
| Aug 4, 2026 | 57.00 | 61.33 | 55.78 | 61.33 | 61.33 | 10.01% | 12,429,060 |
| Aug 3, 2026 | 58.18 | 58.49 | 54.83 | 55.75 | 55.75 | -3.68% | 13,931,998 |
| Jul 31, 2026 | 58.70 | 60.49 | 57.80 | 57.88 | 57.88 | 5.26% | 17,568,785 |
| Jul 30, 2026 | 61.18 | 61.20 | 54.99 | 54.99 | 54.99 | -10.00% | 16,244,753 |
| Jul 29, 2026 | 62.00 | 62.33 | 58.05 | 61.10 | 61.10 | -0.67% | 15,426,317 |
| Jul 28, 2026 | 65.51 | 66.96 | 60.92 | 61.51 | 61.51 | -8.60% | 12,118,160 |
| Jul 27, 2026 | 67.26 | 68.15 | 64.61 | 67.30 | 67.30 | 0.06% | 10,503,484 |
| Jul 24, 2026 | 66.00 | 68.77 | 65.88 | 67.26 | 67.26 | -0.58% | 9,922,573 |
| Jul 23, 2026 | 70.86 | 72.66 | 67.02 | 67.65 | 67.65 | -3.59% | 10,489,601 |
| Jul 22, 2026 | 71.00 | 73.20 | 69.08 | 70.17 | 70.17 | -0.68% | 14,756,594 |
| Jul 21, 2026 | 63.89 | 70.65 | 58.59 | 70.65 | 70.65 | 10.00% | 23,367,030 |
| Jul 20, 2026 | 72.80 | 73.39 | 64.23 | 64.23 | 64.23 | -10.00% | 17,416,814 |
| Jul 17, 2026 | 79.22 | 79.22 | 71.37 | 71.37 | 71.37 | -10.00% | 14,940,110 |
| Jul 16, 2026 | 79.49 | 80.95 | 76.65 | 79.30 | 79.30 | -1.18% | 10,191,999 |
| Jul 15, 2026 | 84.84 | 86.35 | 80.00 | 80.25 | 80.25 | -6.14% | 11,131,382 |
| Jul 14, 2026 | 83.53 | 85.58 | 80.60 | 85.50 | 85.50 | 2.36% | 12,408,493 |
| Jul 13, 2026 | 89.50 | 90.32 | 83.06 | 83.53 | 83.53 | -6.63% | 12,322,533 |
| Jul 10, 2026 | 97.66 | 100.00 | 89.30 | 89.46 | 89.46 | -7.08% | 13,667,016 |
| Jul 9, 2026 | 93.00 | 96.99 | 88.80 | 96.28 | 96.28 | 4.94% | 10,830,033 |