Skip to main content
Hanma Technology Group Co.,Ltd. (SHA:600375)
China flag China · Delayed Price · Currency is CNY
5.42
-0.08 (-1.45%)
Mar 9, 2026, 3:00 PM CST

Hanma Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.475.485.325.41--1.64%18,937,900
Mar 6, 20265.455.505.425.505.500.36%12,716,750
Mar 5, 20265.455.515.455.485.482.05%18,230,950
Mar 4, 20265.315.455.295.375.37-0.92%18,657,180
Mar 3, 20265.695.715.395.425.42-4.24%38,385,840
Mar 2, 20265.805.835.645.665.66-3.25%33,564,010
Feb 27, 20265.825.865.805.855.850.17%16,241,400
Feb 26, 20265.955.975.825.845.84-1.85%32,440,120
Feb 25, 20265.945.995.915.955.950.34%20,592,500
Feb 24, 20265.915.945.885.935.931.19%18,148,300
Feb 13, 20265.955.975.855.865.86-1.35%23,397,910
Feb 12, 20266.016.015.925.945.94-1.16%23,727,680
Feb 11, 20266.056.115.986.016.01-3.84%51,406,530
Feb 10, 20266.256.306.206.256.25-21,116,190
Feb 9, 20266.246.336.236.256.250.64%26,530,630
Feb 6, 20266.036.256.016.216.212.99%43,960,220
Feb 5, 20266.046.116.036.036.03-0.99%16,661,090
Feb 4, 20266.036.136.006.096.091.50%24,219,190
Feb 3, 20265.966.005.896.006.001.18%22,912,960
Feb 2, 20266.056.085.925.935.93-2.63%25,521,700
Jan 30, 20266.066.125.936.096.09-29,418,490
Jan 29, 20266.156.206.066.096.09-1.62%32,979,100
Jan 28, 20266.316.336.186.196.19-2.21%37,215,400
Jan 27, 20266.356.386.196.336.33-0.16%36,761,900
Jan 26, 20266.536.556.306.346.34-1.55%64,669,130
Jan 23, 20266.416.486.346.446.440.47%47,913,750
Jan 22, 20266.336.456.286.416.411.26%51,185,160
Jan 21, 20266.336.456.266.336.33-0.31%55,782,500
Jan 20, 20266.146.376.116.356.353.25%99,434,730
Jan 19, 20266.066.186.006.156.151.49%76,251,060
Jan 16, 20266.046.155.976.066.060.66%77,032,100
Jan 15, 20265.956.395.946.026.020.84%114,902,500
Jan 14, 20266.066.115.925.975.97-1.32%41,356,200
Jan 13, 20266.156.186.046.056.05-1.31%42,941,910
Jan 12, 20266.096.166.046.136.13-0.33%52,026,590
Jan 9, 20266.116.186.086.156.150.49%33,480,160
Jan 8, 20266.076.146.046.126.120.66%25,894,300
Jan 7, 20266.176.226.066.086.08-1.14%35,096,500
Jan 6, 20266.056.186.016.156.152.67%48,259,090
Jan 5, 20265.886.025.875.995.991.87%36,200,300
Dec 31, 20255.885.935.785.885.880.51%25,806,180
Dec 30, 20255.825.855.755.855.850.52%22,226,600
Dec 29, 20255.805.865.805.825.82-0.85%23,674,000
Dec 26, 20256.086.085.785.875.87-3.93%83,882,130
Dec 25, 20256.036.115.966.116.110.83%22,527,000
Dec 24, 20255.996.095.966.066.060.66%16,064,970
Dec 23, 20256.096.096.006.026.02-1.47%19,608,800
Dec 22, 20255.996.195.976.116.113.21%38,247,380
Dec 19, 20255.775.945.775.925.922.42%21,098,150
Dec 18, 20255.795.865.765.785.78-0.69%13,042,800
Dec 17, 20255.775.835.705.825.820.17%19,568,540
Dec 16, 20255.935.985.795.815.81-1.36%18,487,000
Dec 15, 20255.986.015.855.895.89-1.51%17,131,650
Dec 12, 20255.996.035.955.985.98-0.83%16,658,300
Dec 11, 20256.136.226.016.036.03-2.27%23,570,680
Dec 10, 20255.926.245.926.176.174.22%44,389,490
Dec 9, 20256.046.055.925.925.92-2.31%23,757,090
Dec 8, 20256.096.126.046.066.06-0.49%23,516,750
Dec 5, 20256.026.105.946.096.091.33%20,928,090
Dec 4, 20256.156.196.006.016.01-2.28%23,509,530
Dec 3, 20256.346.346.146.156.15-3.15%24,076,900
Dec 2, 20256.306.426.206.356.351.28%32,699,790
Dec 1, 20256.266.316.236.276.27-18,201,200
Nov 28, 20256.186.276.146.276.271.62%21,241,660
Nov 27, 20256.216.256.166.176.17-0.80%18,971,670
Nov 26, 20256.226.276.186.226.22-22,382,540
Nov 25, 20256.276.306.216.226.22-0.32%24,799,810
Nov 24, 20256.206.286.126.246.240.65%27,118,710
Nov 21, 20256.516.556.206.206.20-5.92%40,776,550
Nov 20, 20256.706.766.586.596.59-1.93%24,010,920
Nov 19, 20256.686.786.576.726.720.15%34,006,790
Nov 18, 20256.836.906.666.716.71-2.04%36,168,800
Nov 17, 20256.896.916.806.856.85-0.44%24,781,980
Nov 14, 20256.836.946.826.886.88-0.29%27,038,970
Nov 13, 20256.856.956.806.906.90-31,423,070
Nov 12, 20257.147.156.826.906.90-4.03%60,848,100
Nov 11, 20257.097.217.037.197.191.41%46,910,670
Nov 10, 20257.157.207.047.097.09-1.66%48,600,440
Nov 7, 20257.307.417.217.217.21-1.64%50,731,200
Nov 6, 20257.657.787.287.337.33-3.93%77,042,970
Nov 5, 20257.777.787.607.637.63-3.05%76,865,760
Nov 4, 20257.407.987.387.877.874.93%107,619,400
Nov 3, 20257.427.607.367.507.502.32%63,422,120
Oct 31, 20257.207.437.207.337.331.10%51,427,870
Oct 30, 20257.477.507.147.257.25-3.07%58,754,070
Oct 29, 20257.417.587.257.487.481.22%53,090,620
Oct 28, 20257.307.427.207.397.391.09%40,559,610
Oct 27, 20257.297.407.287.317.310.41%35,967,600
Oct 24, 20257.407.517.277.287.28-1.62%44,354,010
Oct 23, 20257.587.667.277.407.40-3.27%57,926,110
Oct 22, 20257.817.867.587.657.65-2.80%48,940,500
Oct 21, 20257.727.937.557.877.872.21%66,904,720
Oct 20, 20258.138.217.637.707.70-5.06%90,773,840
Oct 17, 20258.558.748.118.118.11-5.81%96,543,080
Oct 16, 20258.608.848.378.618.61-1.94%122,030,100
Oct 15, 20258.428.788.248.788.786.30%150,088,300
Oct 14, 20258.238.578.118.268.261.23%105,169,100
Oct 13, 20257.998.227.988.168.16-0.73%71,115,040
Oct 10, 20258.218.668.208.228.22-0.24%101,826,400
Oct 9, 20258.208.378.018.248.241.73%99,429,470