Hamaton Automotive Technology Co., Ltd (SHE:300643)
China · Delayed Price · Currency is CNY 25.24
+0.06 (0.24%)
Aug 15, 2025, 2:45 PM CST
SHE:300643 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.14 | 25.68 | 25.06 | 25.33 | 25.33 | 0.60% | 5,942,884 |
| Aug 14, 2025 | 25.54 | 25.78 | 25.11 | 25.18 | 25.18 | -1.76% | 6,080,000 |
| Aug 13, 2025 | 25.67 | 26.00 | 25.23 | 25.63 | 25.63 | -0.35% | 6,817,500 |
| Aug 12, 2025 | 25.96 | 26.40 | 25.25 | 25.72 | 25.72 | 0.43% | 7,138,800 |
| Aug 11, 2025 | 25.21 | 26.80 | 24.95 | 25.61 | 25.61 | 1.99% | 9,460,140 |
| Aug 8, 2025 | 24.99 | 26.14 | 24.99 | 25.11 | 25.11 | -0.36% | 8,176,400 |
| Aug 7, 2025 | 24.93 | 25.65 | 24.78 | 25.20 | 25.20 | 0.72% | 9,587,200 |
| Aug 6, 2025 | 23.71 | 25.35 | 23.45 | 25.02 | 25.02 | 4.82% | 13,403,300 |
| Aug 5, 2025 | 22.98 | 24.20 | 22.98 | 23.87 | 23.87 | 3.92% | 10,753,693 |
| Aug 4, 2025 | 22.66 | 23.08 | 22.42 | 22.97 | 22.97 | 1.19% | 5,734,100 |
| Aug 1, 2025 | 22.50 | 23.22 | 22.50 | 22.70 | 22.70 | 0.40% | 5,321,800 |
| Jul 31, 2025 | 22.73 | 23.22 | 22.49 | 22.61 | 22.61 | -1.48% | 8,825,100 |
| Jul 30, 2025 | 25.35 | 25.93 | 22.77 | 22.95 | 22.95 | -7.87% | 17,117,749 |
| Jul 29, 2025 | 25.14 | 25.23 | 23.93 | 24.91 | 24.91 | -1.35% | 9,343,040 |
| Jul 28, 2025 | 25.18 | 25.50 | 24.70 | 25.25 | 25.25 | 1.20% | 8,097,940 |
| Jul 25, 2025 | 23.98 | 25.65 | 23.70 | 24.95 | 24.95 | 5.32% | 14,577,335 |
| Jul 24, 2025 | 23.23 | 24.00 | 23.18 | 23.69 | 23.69 | 1.98% | 6,249,595 |
| Jul 23, 2025 | 23.20 | 23.48 | 22.77 | 23.23 | 23.23 | -0.43% | 6,741,670 |
| Jul 22, 2025 | 23.79 | 24.02 | 23.00 | 23.33 | 23.33 | -1.52% | 5,896,000 |
| Jul 21, 2025 | 23.29 | 24.08 | 23.16 | 23.69 | 23.69 | 2.11% | 8,315,500 |
| Jul 18, 2025 | 23.17 | 23.36 | 22.80 | 23.20 | 23.20 | -0.22% | 5,258,224 |
| Jul 17, 2025 | 22.96 | 23.95 | 22.90 | 23.25 | 23.25 | 1.26% | 9,209,620 |
| Jul 16, 2025 | 22.66 | 23.41 | 22.10 | 22.96 | 22.96 | 2.41% | 12,750,942 |
| Jul 15, 2025 | 22.55 | 23.21 | 22.10 | 22.42 | 22.42 | -0.62% | 12,281,869 |
| Jul 14, 2025 | 20.94 | 23.50 | 20.93 | 22.56 | 22.56 | 9.04% | 22,237,173 |
| Jul 11, 2025 | 19.27 | 20.70 | 19.18 | 20.69 | 20.69 | 7.37% | 12,607,699 |
| Jul 10, 2025 | 19.23 | 19.40 | 19.06 | 19.27 | 19.27 | -0.05% | 3,322,100 |
| Jul 9, 2025 | 19.74 | 20.00 | 19.25 | 19.28 | 19.28 | -2.13% | 4,994,285 |
| Jul 8, 2025 | 19.60 | 19.88 | 19.28 | 19.70 | 19.70 | 1.29% | 5,734,140 |
| Jul 7, 2025 | 20.51 | 20.52 | 19.32 | 19.45 | 19.45 | -5.17% | 8,487,740 |
| Jul 4, 2025 | 21.02 | 21.02 | 20.32 | 20.51 | 20.51 | -2.43% | 5,086,898 |
| Jul 3, 2025 | 21.29 | 21.29 | 20.89 | 21.02 | 21.02 | - | 2,996,800 |
| Jul 2, 2025 | 21.52 | 21.55 | 20.86 | 21.02 | 21.02 | -2.32% | 5,000,100 |
| Jul 1, 2025 | 21.34 | 22.20 | 21.16 | 21.52 | 21.52 | 0.65% | 8,247,800 |
| Jun 30, 2025 | 21.08 | 21.48 | 20.88 | 21.38 | 21.38 | 1.42% | 5,587,400 |
| Jun 27, 2025 | 21.30 | 21.50 | 20.90 | 21.08 | 21.08 | -0.52% | 4,033,800 |
| Jun 26, 2025 | 21.68 | 21.86 | 21.14 | 21.19 | 21.19 | -1.40% | 6,369,700 |
| Jun 25, 2025 | 21.25 | 21.50 | 20.80 | 21.49 | 21.49 | 1.70% | 7,208,809 |
| Jun 24, 2025 | 21.31 | 21.65 | 20.97 | 21.13 | 21.13 | 0.76% | 8,416,900 |
| Jun 23, 2025 | 20.98 | 21.06 | 20.51 | 20.97 | 20.97 | 0.58% | 5,611,900 |
| Jun 20, 2025 | 20.75 | 21.14 | 20.15 | 20.85 | 20.85 | -0.14% | 7,080,200 |
| Jun 19, 2025 | 21.75 | 22.34 | 20.74 | 20.88 | 20.88 | -4.00% | 8,353,742 |
| Jun 18, 2025 | 21.45 | 22.49 | 21.23 | 21.75 | 21.75 | 1.49% | 6,722,500 |
| Jun 17, 2025 | 22.24 | 22.24 | 21.32 | 21.43 | 21.43 | -2.59% | 4,553,900 |
| Jun 16, 2025 | 22.08 | 22.26 | 21.80 | 22.00 | 22.00 | -0.90% | 3,513,300 |
| Jun 13, 2025 | 22.50 | 22.61 | 21.75 | 22.20 | 22.20 | -1.94% | 6,163,500 |
| Jun 12, 2025 | 22.34 | 23.19 | 22.10 | 22.64 | 22.64 | 0.67% | 7,020,900 |
| Jun 11, 2025 | 22.74 | 22.75 | 22.25 | 22.49 | 22.49 | 0.04% | 4,978,652 |
| Jun 10, 2025 | 23.00 | 23.00 | 22.08 | 22.48 | 22.48 | -2.35% | 7,305,000 |
| Jun 9, 2025 | 23.30 | 23.57 | 22.74 | 23.02 | 23.02 | -1.16% | 8,453,402 |