Hanma Technology Group Co.,Ltd. (SHA:600375)
China
· Delayed Price · Currency is CNY 5.28
-0.04 (-0.75%)
Apr 29, 2026, 3:00 PM CST
Hanma Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.34 | 5.39 | 5.27 | 5.32 | 5.32 | 1.53% | 32,723,759 |
| Apr 27, 2026 | 5.19 | 5.25 | 5.11 | 5.24 | 5.24 | 0.58% | 21,084,900 |
| Apr 24, 2026 | 5.14 | 5.23 | 5.08 | 5.21 | 5.21 | 0.97% | 16,583,600 |
| Apr 23, 2026 | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | -0.77% | 17,149,628 |
| Apr 22, 2026 | 5.27 | 5.28 | 5.19 | 5.20 | 5.20 | -1.14% | 13,609,500 |
| Apr 21, 2026 | 5.28 | 5.31 | 5.25 | 5.26 | 5.26 | -0.57% | 15,028,100 |
| Apr 20, 2026 | 5.22 | 5.29 | 5.20 | 5.29 | 5.29 | 1.34% | 19,512,220 |
| Apr 17, 2026 | 5.20 | 5.25 | 5.17 | 5.22 | 5.22 | 0.19% | 14,472,713 |
| Apr 16, 2026 | 5.21 | 5.24 | 5.19 | 5.21 | 5.21 | -0.19% | 14,275,250 |
| Apr 15, 2026 | 5.19 | 5.28 | 5.14 | 5.22 | 5.22 | 0.58% | 22,985,000 |
| Apr 14, 2026 | 5.08 | 5.22 | 5.08 | 5.19 | 5.19 | 2.17% | 24,844,400 |
| Apr 13, 2026 | 5.02 | 5.14 | 5.01 | 5.08 | 5.08 | 0.40% | 13,135,923 |
| Apr 10, 2026 | 4.97 | 5.08 | 4.97 | 5.06 | 5.06 | 1.81% | 14,046,220 |
| Apr 9, 2026 | 5.05 | 5.06 | 4.96 | 4.97 | 4.97 | -2.36% | 14,158,700 |
| Apr 8, 2026 | 4.95 | 5.09 | 4.92 | 5.09 | 5.09 | 4.52% | 20,870,930 |
| Apr 7, 2026 | 4.85 | 4.91 | 4.81 | 4.87 | 4.87 | 0.41% | 10,194,610 |
| Apr 3, 2026 | 5.02 | 5.05 | 4.84 | 4.85 | 4.85 | -3.39% | 15,686,200 |
| Apr 2, 2026 | 5.11 | 5.13 | 4.99 | 5.02 | 5.02 | -1.95% | 13,040,610 |
| Apr 1, 2026 | 5.15 | 5.25 | 5.08 | 5.12 | 5.12 | 1.19% | 15,483,430 |
| Mar 31, 2026 | 5.09 | 5.18 | 5.06 | 5.06 | 5.06 | -0.59% | 12,709,900 |
| Mar 30, 2026 | 5.06 | 5.10 | 4.98 | 5.09 | 5.09 | - | 12,603,700 |
| Mar 27, 2026 | 4.99 | 5.11 | 4.97 | 5.09 | 5.09 | 0.20% | 14,317,600 |
| Mar 26, 2026 | 5.15 | 5.28 | 5.07 | 5.08 | 5.08 | -1.17% | 17,332,000 |
| Mar 25, 2026 | 5.06 | 5.17 | 5.05 | 5.14 | 5.14 | 1.78% | 16,683,200 |
| Mar 24, 2026 | 4.97 | 5.06 | 4.91 | 5.05 | 5.05 | 2.85% | 19,166,700 |
| Mar 23, 2026 | 5.14 | 5.15 | 4.87 | 4.91 | 4.91 | -6.48% | 29,894,520 |
| Mar 20, 2026 | 5.43 | 5.43 | 5.25 | 5.25 | 5.25 | -2.42% | 13,912,900 |
| Mar 19, 2026 | 5.49 | 5.49 | 5.37 | 5.38 | 5.38 | -2.71% | 13,706,300 |
| Mar 18, 2026 | 5.54 | 5.56 | 5.44 | 5.53 | 5.53 | -0.72% | 16,336,362 |
| Mar 17, 2026 | 5.68 | 5.80 | 5.56 | 5.57 | 5.57 | -1.07% | 19,755,900 |
| Mar 16, 2026 | 5.60 | 5.63 | 5.56 | 5.63 | 5.63 | 0.18% | 10,789,850 |
| Mar 13, 2026 | 5.64 | 5.71 | 5.61 | 5.62 | 5.62 | -1.23% | 20,971,000 |
| Mar 12, 2026 | 5.47 | 5.82 | 5.44 | 5.69 | 5.69 | 4.02% | 54,898,540 |
| Mar 11, 2026 | 5.50 | 5.50 | 5.43 | 5.47 | 5.47 | -0.55% | 14,138,600 |
| Mar 10, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.48% | 13,218,100 |
| Mar 9, 2026 | 5.47 | 5.48 | 5.32 | 5.42 | 5.42 | -1.45% | 19,929,700 |
| Mar 6, 2026 | 5.45 | 5.50 | 5.42 | 5.50 | 5.50 | 0.36% | 12,716,750 |
| Mar 5, 2026 | 5.45 | 5.51 | 5.45 | 5.48 | 5.48 | 2.05% | 18,230,950 |
| Mar 4, 2026 | 5.31 | 5.45 | 5.29 | 5.37 | 5.37 | -0.92% | 18,657,180 |
| Mar 3, 2026 | 5.69 | 5.71 | 5.39 | 5.42 | 5.42 | -4.24% | 38,385,840 |
| Mar 2, 2026 | 5.80 | 5.83 | 5.64 | 5.66 | 5.66 | -3.25% | 33,564,010 |
| Feb 27, 2026 | 5.82 | 5.86 | 5.80 | 5.85 | 5.85 | 0.17% | 16,241,400 |
| Feb 26, 2026 | 5.95 | 5.97 | 5.82 | 5.84 | 5.84 | -1.85% | 32,440,120 |
| Feb 25, 2026 | 5.94 | 5.99 | 5.91 | 5.95 | 5.95 | 0.34% | 20,592,500 |
| Feb 24, 2026 | 5.91 | 5.94 | 5.88 | 5.93 | 5.93 | 1.19% | 18,148,300 |
| Feb 13, 2026 | 5.95 | 5.97 | 5.85 | 5.86 | 5.86 | -1.35% | 23,397,910 |
| Feb 12, 2026 | 6.01 | 6.01 | 5.92 | 5.94 | 5.94 | -1.16% | 23,727,680 |
| Feb 11, 2026 | 6.05 | 6.11 | 5.98 | 6.01 | 6.01 | -3.84% | 51,406,530 |
| Feb 10, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 21,116,190 |
| Feb 9, 2026 | 6.24 | 6.33 | 6.23 | 6.25 | 6.25 | 0.64% | 26,530,630 |
| Feb 6, 2026 | 6.03 | 6.25 | 6.01 | 6.21 | 6.21 | 2.99% | 43,960,220 |
| Feb 5, 2026 | 6.04 | 6.11 | 6.03 | 6.03 | 6.03 | -0.99% | 16,661,090 |
| Feb 4, 2026 | 6.03 | 6.13 | 6.00 | 6.09 | 6.09 | 1.50% | 24,219,190 |
| Feb 3, 2026 | 5.96 | 6.00 | 5.89 | 6.00 | 6.00 | 1.18% | 22,912,960 |
| Feb 2, 2026 | 6.05 | 6.08 | 5.92 | 5.93 | 5.93 | -2.63% | 25,521,700 |
| Jan 30, 2026 | 6.06 | 6.12 | 5.93 | 6.09 | 6.09 | - | 29,418,490 |
| Jan 29, 2026 | 6.15 | 6.20 | 6.06 | 6.09 | 6.09 | -1.62% | 32,979,100 |
| Jan 28, 2026 | 6.31 | 6.33 | 6.18 | 6.19 | 6.19 | -2.21% | 37,215,400 |
| Jan 27, 2026 | 6.35 | 6.38 | 6.19 | 6.33 | 6.33 | -0.16% | 36,761,900 |
| Jan 26, 2026 | 6.53 | 6.55 | 6.30 | 6.34 | 6.34 | -1.55% | 64,669,130 |
| Jan 23, 2026 | 6.41 | 6.48 | 6.34 | 6.44 | 6.44 | 0.47% | 47,913,750 |
| Jan 22, 2026 | 6.33 | 6.45 | 6.28 | 6.41 | 6.41 | 1.26% | 51,185,160 |
| Jan 21, 2026 | 6.33 | 6.45 | 6.26 | 6.33 | 6.33 | -0.31% | 55,782,500 |
| Jan 20, 2026 | 6.14 | 6.37 | 6.11 | 6.35 | 6.35 | 3.25% | 99,434,730 |
| Jan 19, 2026 | 6.06 | 6.18 | 6.00 | 6.15 | 6.15 | 1.49% | 76,251,060 |
| Jan 16, 2026 | 6.04 | 6.15 | 5.97 | 6.06 | 6.06 | 0.66% | 77,032,100 |
| Jan 15, 2026 | 5.95 | 6.39 | 5.94 | 6.02 | 6.02 | 0.84% | 114,902,500 |
| Jan 14, 2026 | 6.06 | 6.11 | 5.92 | 5.97 | 5.97 | -1.32% | 41,356,200 |
| Jan 13, 2026 | 6.15 | 6.18 | 6.04 | 6.05 | 6.05 | -1.31% | 42,941,910 |
| Jan 12, 2026 | 6.09 | 6.16 | 6.04 | 6.13 | 6.13 | -0.33% | 52,026,590 |
| Jan 9, 2026 | 6.11 | 6.18 | 6.08 | 6.15 | 6.15 | 0.49% | 33,480,160 |
| Jan 8, 2026 | 6.07 | 6.14 | 6.04 | 6.12 | 6.12 | 0.66% | 25,894,300 |
| Jan 7, 2026 | 6.17 | 6.22 | 6.06 | 6.08 | 6.08 | -1.14% | 35,096,500 |
| Jan 6, 2026 | 6.05 | 6.18 | 6.01 | 6.15 | 6.15 | 2.67% | 48,259,090 |
| Jan 5, 2026 | 5.88 | 6.02 | 5.87 | 5.99 | 5.99 | 1.87% | 36,200,300 |
| Dec 31, 2025 | 5.88 | 5.93 | 5.78 | 5.88 | 5.88 | 0.51% | 25,806,180 |
| Dec 30, 2025 | 5.82 | 5.85 | 5.75 | 5.85 | 5.85 | 0.52% | 22,226,600 |
| Dec 29, 2025 | 5.80 | 5.86 | 5.80 | 5.82 | 5.82 | -0.85% | 23,674,000 |
| Dec 26, 2025 | 6.08 | 6.08 | 5.78 | 5.87 | 5.87 | -3.93% | 83,882,130 |
| Dec 25, 2025 | 6.03 | 6.11 | 5.96 | 6.11 | 6.11 | 0.83% | 22,527,000 |
| Dec 24, 2025 | 5.99 | 6.09 | 5.96 | 6.06 | 6.06 | 0.66% | 16,064,970 |
| Dec 23, 2025 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | -1.47% | 19,608,800 |
| Dec 22, 2025 | 5.99 | 6.19 | 5.97 | 6.11 | 6.11 | 3.21% | 38,247,380 |
| Dec 19, 2025 | 5.77 | 5.94 | 5.77 | 5.92 | 5.92 | 2.42% | 21,098,150 |
| Dec 18, 2025 | 5.79 | 5.86 | 5.76 | 5.78 | 5.78 | -0.69% | 13,042,800 |
| Dec 17, 2025 | 5.77 | 5.83 | 5.70 | 5.82 | 5.82 | 0.17% | 19,568,540 |
| Dec 16, 2025 | 5.93 | 5.98 | 5.79 | 5.81 | 5.81 | -1.36% | 18,487,000 |
| Dec 15, 2025 | 5.98 | 6.01 | 5.85 | 5.89 | 5.89 | -1.51% | 17,131,650 |
| Dec 12, 2025 | 5.99 | 6.03 | 5.95 | 5.98 | 5.98 | -0.83% | 16,658,300 |
| Dec 11, 2025 | 6.13 | 6.22 | 6.01 | 6.03 | 6.03 | -2.27% | 23,570,680 |
| Dec 10, 2025 | 5.92 | 6.24 | 5.92 | 6.17 | 6.17 | 4.22% | 44,389,490 |
| Dec 9, 2025 | 6.04 | 6.05 | 5.92 | 5.92 | 5.92 | -2.31% | 23,757,090 |
| Dec 8, 2025 | 6.09 | 6.12 | 6.04 | 6.06 | 6.06 | -0.49% | 23,516,750 |
| Dec 5, 2025 | 6.02 | 6.10 | 5.94 | 6.09 | 6.09 | 1.33% | 20,928,090 |
| Dec 4, 2025 | 6.15 | 6.19 | 6.00 | 6.01 | 6.01 | -2.28% | 23,509,530 |
| Dec 3, 2025 | 6.34 | 6.34 | 6.14 | 6.15 | 6.15 | -3.15% | 24,076,900 |
| Dec 2, 2025 | 6.30 | 6.42 | 6.20 | 6.35 | 6.35 | 1.28% | 32,699,790 |
| Dec 1, 2025 | 6.26 | 6.31 | 6.23 | 6.27 | 6.27 | - | 18,201,200 |
| Nov 28, 2025 | 6.18 | 6.27 | 6.14 | 6.27 | 6.27 | 1.62% | 21,241,660 |
| Nov 27, 2025 | 6.21 | 6.25 | 6.16 | 6.17 | 6.17 | -0.80% | 18,971,670 |