Skip to main content
logo
Hamaton Automotive Technology Co., Ltd (SHE:300643)
China flag China · Delayed Price · Currency is CNY
17.22
-0.05 (-0.29%)
Oct 16, 2026, 3:04 PM CST

SHE:300643 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202618.7018.7017.0317.2217.22-0.29%5,136,474
Oct 15, 202617.1017.7416.9517.2717.27-0.92%4,459,700
Oct 14, 202618.0018.1017.4117.4317.43-3.54%3,822,300
Oct 13, 202617.9018.2417.6018.0718.07-0.33%4,079,900
Oct 12, 202618.6118.6618.0518.1318.13-2.89%3,720,000
Oct 9, 202618.7018.7417.9318.6718.670.70%6,627,367
Oct 8, 202617.7318.9917.6718.5418.544.57%7,757,600
Sep 30, 202618.4118.4117.7317.7317.73-2.69%4,440,100
Sep 29, 202617.2518.3617.0918.2218.225.93%6,146,874
Sep 28, 202617.6017.6816.8717.2017.20-2.27%4,235,882
Sep 24, 202618.0818.1517.5517.6017.60-2.82%3,464,800
Sep 23, 202618.2818.3818.0418.1118.11-0.82%2,936,700
Sep 22, 202617.9918.4017.9918.2618.261.73%4,301,000
Sep 21, 202618.1518.1517.8017.9517.95-3,970,000
Sep 18, 202618.0918.2517.8417.9517.950.28%3,956,000
Sep 17, 202617.8018.1017.5617.9017.900.51%3,998,034
Sep 16, 202616.9818.0916.9617.8117.814.58%6,209,580
Sep 15, 202617.4317.5216.9117.0317.03-2.29%4,346,274
Sep 14, 202617.3117.4817.0317.4317.430.06%3,130,188
Sep 11, 202617.5417.7716.9817.4217.42-2.02%7,091,000
Sep 10, 202618.6018.7517.7317.7817.78-5.48%9,097,922
Sep 9, 202618.4019.2318.0218.8118.812.12%16,399,718
Sep 8, 202618.2718.5817.9618.4218.420.33%4,815,926
Sep 7, 202617.7818.4617.7018.3618.363.32%5,278,990
Sep 4, 202617.9118.4617.6417.7717.77-0.17%4,775,200
Sep 3, 202618.1518.3217.7117.8017.80-1.93%3,341,914
Sep 2, 202617.9918.2317.7018.1518.15-0.17%2,856,200
Sep 1, 202617.7718.4017.6718.1818.182.31%4,229,900
Aug 31, 202617.3817.8217.3817.7717.770.97%3,006,398
Aug 28, 202617.8818.0717.5717.6017.60-1.68%3,429,600
Aug 27, 202617.7317.9217.5417.9017.900.96%2,861,400
Aug 26, 202617.7618.1717.5917.7317.73-0.56%3,935,434
Aug 25, 202617.8717.9217.3517.8317.83-0.56%3,081,200
Aug 24, 202618.0618.2917.5517.9317.93-0.83%3,205,200
Aug 21, 202617.7718.3817.7118.0818.080.56%3,593,958
Aug 20, 202618.0018.3617.8217.9817.980.50%3,872,800
Aug 19, 202619.1019.2817.8117.8917.89-8.02%6,692,758
Aug 18, 202619.4719.6019.2019.4519.45-0.10%3,262,800
Aug 17, 202619.4719.5219.0019.4719.470.57%4,134,226
Aug 14, 202619.1619.6318.9219.3619.362.06%5,186,301
Aug 13, 202619.3819.5518.9318.9718.97-2.47%5,465,425
Aug 12, 202618.7819.9218.6119.4519.453.46%6,669,564
Aug 11, 202619.0219.7718.7018.8018.80-2.13%6,982,751
Aug 10, 202618.5019.2218.3219.2119.214.12%9,749,048
Aug 7, 202617.2518.4617.0418.4518.457.02%10,944,094
Aug 6, 202617.2017.4216.9617.2417.24-1.43%6,229,528
Aug 5, 202616.9617.9416.8117.4917.493.43%10,420,243
Aug 4, 202616.4717.0116.4116.9116.912.86%6,281,115
Aug 3, 202616.6217.0616.1816.4416.44-1.02%7,138,716
Jul 31, 202616.8317.1116.4616.6116.612.22%9,667,774