Skip to main content
logo
Shanghai Hajime Advanced Material Technology Co., Ltd. (SHE:301000)
China flag China · Delayed Price · Currency is CNY
23.49
-0.03 (-0.13%)
Sep 30, 2026, 3:04 PM CST

SHE:301000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.5624.1223.3423.4923.49-0.13%2,493,639
Sep 29, 202623.8123.9523.3523.5223.52-0.88%1,760,221
Sep 28, 202624.3924.5323.5123.7323.73-2.71%3,387,462
Sep 24, 202624.6025.1524.3924.3924.39-0.89%2,742,500
Sep 23, 202624.6624.7524.4124.6124.61-0.12%2,197,672
Sep 22, 202625.0025.2824.5624.6424.64-1.24%3,044,580
Sep 21, 202624.4725.5324.4624.9524.951.55%4,683,711
Sep 18, 202624.2824.9124.2024.5724.570.90%6,398,018
Sep 17, 202623.0524.8022.8624.3524.355.64%7,505,402
Sep 16, 202622.5123.2422.4423.0523.051.54%1,723,031
Sep 15, 202622.9723.0422.6722.7022.70-1.18%1,566,283
Sep 14, 202622.8723.2922.5922.9722.970.53%2,070,241
Sep 11, 202623.1423.2022.3822.8522.85-2.23%2,538,000
Sep 10, 202623.9924.0023.3523.3723.37-2.42%1,887,300
Sep 9, 202624.3424.8023.9323.9523.95-0.95%2,598,927
Sep 8, 202624.3124.5523.9524.1824.18-0.45%2,429,041
Sep 7, 202623.4724.3323.3824.2924.293.58%3,110,698
Sep 4, 202624.3824.4423.2623.4523.45-2.37%3,082,500
Sep 3, 202624.1124.5023.8924.0224.02-0.41%2,122,115
Sep 2, 202624.0124.3223.7624.1224.12-0.37%1,991,300
Sep 1, 202624.3924.7224.0224.2124.21-0.98%2,351,480
Aug 31, 202623.8024.5323.8024.4524.451.20%2,394,265
Aug 28, 202624.4024.7324.1324.1624.16-0.98%3,085,718
Aug 27, 202624.0824.4723.8524.4024.401.41%2,767,954
Aug 26, 202624.5524.7923.9224.0624.06-1.80%2,621,053
Aug 25, 202623.9324.7323.6824.5024.503.24%3,558,099
Aug 24, 202623.9524.1523.3523.7323.73-0.67%2,759,065
Aug 21, 202623.5123.9823.2523.8923.891.57%2,666,278
Aug 20, 202623.9024.2723.4423.5223.520.34%3,541,100
Aug 19, 202625.6125.6223.3923.4423.44-9.36%5,151,289
Aug 18, 202626.0926.1025.4325.8625.86-0.46%3,808,535
Aug 17, 202625.7526.1325.3725.9825.981.56%3,323,578
Aug 14, 202625.9025.9925.3325.5825.58-0.85%2,803,028
Aug 13, 202626.3326.5325.8025.8025.80-1.34%4,155,739
Aug 12, 202626.0026.4125.8526.1526.150.23%3,517,676
Aug 11, 202625.8626.3425.3626.0926.090.93%4,866,691
Aug 10, 202625.6926.2825.2025.8525.851.10%4,279,088
Aug 7, 202625.6825.9225.0125.5725.57-0.20%4,667,887
Aug 6, 202625.8526.6225.4025.6225.62-1.08%4,480,198
Aug 5, 202625.2826.1625.2125.9025.902.09%5,165,588
Aug 4, 202625.0925.5524.7525.3725.371.08%4,277,720
Aug 3, 202624.3025.1424.1325.1025.104.41%5,125,434
Jul 31, 202623.5024.5623.3824.0424.045.90%6,453,591
Jul 30, 202623.0023.3322.4622.7022.70-2.07%3,171,702
Jul 29, 202622.9023.2822.7023.1823.181.27%3,628,383
Jul 28, 202622.8023.5422.7022.8922.89-1.04%3,898,675
Jul 27, 202621.8823.2021.7623.1323.135.66%5,549,329
Jul 24, 202623.4023.4621.8921.8921.89-8.29%6,903,776
Jul 23, 202623.9624.2023.5623.8723.87-0.87%5,044,068
Jul 22, 202624.3924.4923.8424.0824.08-1.67%3,514,563