Skip to main content
logo
Shanghai Hajime Advanced Material Technology Co., Ltd. (SHE:301000)
China flag China · Delayed Price · Currency is CNY
23.89
+0.37 (1.57%)
Aug 21, 2026, 3:05 PM CST

SHE:301000 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202624.0024.6323.2324.4924.491.53%5,775,056
Jul 20, 202625.8926.2223.5024.1224.12-6.44%5,784,887
Jul 17, 202626.9627.2925.6225.7825.78-3.99%5,243,489
Jul 16, 202625.7327.5025.6526.8526.852.40%4,697,134
Jul 15, 202626.4026.8525.6526.2226.22-0.23%3,339,978
Jul 14, 202625.8226.3825.6526.2826.281.78%3,506,100
Jul 13, 202627.6027.6225.7625.8225.82-7.85%6,451,073
Jul 10, 202627.9529.3827.3228.0228.02-0.64%8,873,329
Jul 9, 202629.8229.8227.2828.2028.20-11.82%11,744,174
Jul 8, 202634.1834.3031.5831.9831.98-6.49%14,782,789
Jul 7, 202634.1937.2133.7334.2034.204.01%15,466,307
Jul 6, 202634.6335.2032.8832.8832.88-7.46%9,337,856
Jul 3, 202632.8037.7732.8035.5335.538.09%15,976,211
Jul 2, 202633.2033.9632.6632.8732.870.40%8,810,029
Jul 1, 202631.6733.1831.6732.7432.742.28%7,395,672
Jun 30, 202630.4232.1430.1132.0132.015.23%6,344,737
Jun 29, 202630.9931.1829.3630.4230.42-1.49%5,558,753
Jun 26, 202632.2032.5030.8630.8830.88-5.01%6,631,845
Jun 25, 202633.0334.0832.3432.5132.51-3.16%7,686,655
Jun 24, 202633.2033.7931.8833.5733.570.51%8,421,501
Jun 23, 202632.6833.9832.3033.4033.401.52%10,311,427
Jun 22, 202633.8934.0032.3932.9032.90-1.94%6,947,741
Jun 18, 202633.9234.5033.2833.5533.55-2.07%10,290,410
Jun 17, 202634.8734.8733.6034.2634.26-2.73%12,601,223
Jun 16, 202629.1135.2229.0035.2235.2220.00%14,656,170
Jun 15, 202629.1129.4728.9829.3529.352.55%4,658,620
Jun 12, 202629.2829.7928.5428.6228.62-1.00%4,767,499