Shanghai Hajime Advanced Material Technology Co., Ltd. (SHE:301000)
China · Delayed Price · Currency is CNY 22.85
-0.52 (-2.23%)
Sep 11, 2026, 3:04 PM CST
SHE:301000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.38 | 24.38 | 22.38 | 22.85 | - | -2.23% | 2,538,000 |
| Sep 10, 2026 | 23.99 | 24.00 | 23.35 | 23.37 | 23.37 | -2.42% | 1,887,300 |
| Sep 9, 2026 | 24.34 | 24.80 | 23.93 | 23.95 | 23.95 | -0.95% | 2,598,927 |
| Sep 8, 2026 | 24.31 | 24.55 | 23.95 | 24.18 | 24.18 | -0.45% | 2,429,041 |
| Sep 7, 2026 | 23.47 | 24.33 | 23.38 | 24.29 | 24.29 | 3.58% | 3,110,698 |
| Sep 4, 2026 | 24.38 | 24.44 | 23.26 | 23.45 | 23.45 | -2.37% | 3,082,500 |
| Sep 3, 2026 | 24.11 | 24.50 | 23.89 | 24.02 | 24.02 | -0.41% | 2,122,115 |
| Sep 2, 2026 | 24.01 | 24.32 | 23.76 | 24.12 | 24.12 | -0.37% | 1,991,300 |
| Sep 1, 2026 | 24.39 | 24.72 | 24.02 | 24.21 | 24.21 | -0.98% | 2,351,480 |
| Aug 31, 2026 | 23.80 | 24.53 | 23.80 | 24.45 | 24.45 | 1.20% | 2,394,265 |
| Aug 28, 2026 | 24.40 | 24.73 | 24.13 | 24.16 | 24.16 | -0.98% | 3,085,718 |
| Aug 27, 2026 | 24.08 | 24.47 | 23.85 | 24.40 | 24.40 | 1.41% | 2,767,954 |
| Aug 26, 2026 | 24.55 | 24.79 | 23.92 | 24.06 | 24.06 | -1.80% | 2,621,053 |
| Aug 25, 2026 | 23.93 | 24.73 | 23.68 | 24.50 | 24.50 | 3.24% | 3,558,099 |
| Aug 24, 2026 | 23.95 | 24.15 | 23.35 | 23.73 | 23.73 | -0.67% | 2,759,065 |
| Aug 21, 2026 | 23.51 | 23.98 | 23.25 | 23.89 | 23.89 | 1.57% | 2,666,278 |
| Aug 20, 2026 | 23.90 | 24.27 | 23.44 | 23.52 | 23.52 | 0.34% | 3,541,100 |
| Aug 19, 2026 | 25.61 | 25.62 | 23.39 | 23.44 | 23.44 | -9.36% | 5,151,289 |
| Aug 18, 2026 | 26.09 | 26.10 | 25.43 | 25.86 | 25.86 | -0.46% | 3,808,535 |
| Aug 17, 2026 | 25.75 | 26.13 | 25.37 | 25.98 | 25.98 | 1.56% | 3,323,578 |
| Aug 14, 2026 | 25.90 | 25.99 | 25.33 | 25.58 | 25.58 | -0.85% | 2,803,028 |
| Aug 13, 2026 | 26.33 | 26.53 | 25.80 | 25.80 | 25.80 | -1.34% | 4,155,739 |
| Aug 12, 2026 | 26.00 | 26.41 | 25.85 | 26.15 | 26.15 | 0.23% | 3,517,676 |
| Aug 11, 2026 | 25.86 | 26.34 | 25.36 | 26.09 | 26.09 | 0.93% | 4,866,691 |
| Aug 10, 2026 | 25.69 | 26.28 | 25.20 | 25.85 | 25.85 | 1.10% | 4,279,088 |
| Aug 7, 2026 | 25.68 | 25.92 | 25.01 | 25.57 | 25.57 | -0.20% | 4,667,887 |
| Aug 6, 2026 | 25.85 | 26.62 | 25.40 | 25.62 | 25.62 | -1.08% | 4,480,198 |
| Aug 5, 2026 | 25.28 | 26.16 | 25.21 | 25.90 | 25.90 | 2.09% | 5,165,588 |
| Aug 4, 2026 | 25.09 | 25.55 | 24.75 | 25.37 | 25.37 | 1.08% | 4,277,720 |
| Aug 3, 2026 | 24.30 | 25.14 | 24.13 | 25.10 | 25.10 | 4.41% | 5,125,434 |
| Jul 31, 2026 | 23.50 | 24.56 | 23.38 | 24.04 | 24.04 | 5.90% | 6,453,591 |
| Jul 30, 2026 | 23.00 | 23.33 | 22.46 | 22.70 | 22.70 | -2.07% | 3,171,702 |
| Jul 29, 2026 | 22.90 | 23.28 | 22.70 | 23.18 | 23.18 | 1.27% | 3,628,383 |
| Jul 28, 2026 | 22.80 | 23.54 | 22.70 | 22.89 | 22.89 | -1.04% | 3,898,675 |
| Jul 27, 2026 | 21.88 | 23.20 | 21.76 | 23.13 | 23.13 | 5.66% | 5,549,329 |
| Jul 24, 2026 | 23.40 | 23.46 | 21.89 | 21.89 | 21.89 | -8.29% | 6,903,776 |
| Jul 23, 2026 | 23.96 | 24.20 | 23.56 | 23.87 | 23.87 | -0.87% | 5,044,068 |
| Jul 22, 2026 | 24.39 | 24.49 | 23.84 | 24.08 | 24.08 | -1.67% | 3,514,563 |
| Jul 21, 2026 | 24.00 | 24.63 | 23.23 | 24.49 | 24.49 | 1.53% | 5,775,056 |
| Jul 20, 2026 | 25.89 | 26.22 | 23.50 | 24.12 | 24.12 | -6.44% | 5,784,887 |
| Jul 17, 2026 | 26.96 | 27.29 | 25.62 | 25.78 | 25.78 | -3.99% | 5,243,489 |
| Jul 16, 2026 | 25.73 | 27.50 | 25.65 | 26.85 | 26.85 | 2.40% | 4,697,134 |
| Jul 15, 2026 | 26.40 | 26.85 | 25.65 | 26.22 | 26.22 | -0.23% | 3,339,978 |
| Jul 14, 2026 | 25.82 | 26.38 | 25.65 | 26.28 | 26.28 | 1.78% | 3,506,100 |
| Jul 13, 2026 | 27.60 | 27.62 | 25.76 | 25.82 | 25.82 | -7.85% | 6,451,073 |
| Jul 10, 2026 | 27.95 | 29.38 | 27.32 | 28.02 | 28.02 | -0.64% | 8,873,329 |
| Jul 9, 2026 | 29.82 | 29.82 | 27.28 | 28.20 | 28.20 | -11.82% | 11,744,174 |
| Jul 8, 2026 | 34.18 | 34.30 | 31.58 | 31.98 | 31.98 | -6.49% | 14,782,789 |
| Jul 7, 2026 | 34.19 | 37.21 | 33.73 | 34.20 | 34.20 | 4.01% | 15,466,307 |
| Jul 6, 2026 | 34.63 | 35.20 | 32.88 | 32.88 | 32.88 | -7.46% | 9,337,856 |