Skip to main content
Nanjing Huamai Technology Co., Ltd. (SHA:603042)
China flag China · Delayed Price · Currency is CNY
20.21
+1.27 (6.71%)
Mar 10, 2026, 3:00 PM CST

Nanjing Huamai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2619.3217.6918.9418.94-3.66%21,304,310
Mar 6, 202619.9420.1519.4519.6619.66-2.09%18,486,370
Mar 5, 202620.5420.8319.8020.0820.08-2.19%30,326,070
Mar 4, 202618.9021.1218.9020.5320.533.90%32,154,480
Mar 3, 202619.4920.7519.3019.7619.762.17%35,832,363
Mar 2, 202619.0019.9519.0019.3419.34-0.92%20,290,473
Feb 27, 202619.0619.5818.9319.5219.52-0.46%19,940,750
Feb 26, 202619.3820.4918.9019.6119.611.40%34,964,500
Feb 25, 202619.7520.0919.2619.3419.34-3.78%31,254,750
Feb 24, 202618.4920.1018.4920.1020.1010.02%16,918,600
Feb 13, 202618.5319.1718.2518.2718.27-4.84%16,551,430
Feb 12, 202618.9419.6518.6419.2019.201.69%13,994,150
Feb 11, 202619.0719.7118.8318.8818.88-2.13%15,612,380
Feb 10, 202619.4020.1719.1919.2919.29-1.13%21,246,916
Feb 9, 202619.0119.8818.8019.5119.513.28%22,140,240
Feb 6, 202618.2520.2618.2518.8918.891.12%24,456,035
Feb 5, 202618.4019.7518.3518.6818.68-2.35%25,155,020
Feb 4, 202618.2719.8518.2719.1319.135.98%42,609,050
Feb 3, 202617.2218.7417.0318.0518.055.93%28,109,090
Feb 2, 202617.1017.5016.9817.0417.040.06%9,561,175
Jan 30, 202616.2817.1816.1117.0317.034.16%12,230,450
Jan 29, 202616.4816.9616.0016.3516.35-1.33%8,820,037
Jan 28, 202616.8317.1916.4016.5716.57-0.60%9,017,700
Jan 27, 202616.7817.3816.3016.6716.671.09%8,985,563
Jan 26, 202617.1917.2016.2616.4916.49-5.18%12,532,370
Jan 23, 202617.5917.6217.2117.3917.39-0.86%7,498,400
Jan 22, 202617.3917.7517.3117.5417.541.39%7,078,862
Jan 21, 202616.8117.3816.7617.3017.301.94%7,892,789
Jan 20, 202617.4017.4516.5816.9716.97-2.42%12,313,030
Jan 19, 202617.4317.4616.9617.3917.39-0.74%7,862,480
Jan 16, 202617.8218.2017.3617.5217.52-1.41%9,671,040
Jan 15, 202618.0218.1017.5217.7717.77-2.84%13,067,614
Jan 14, 202617.5718.3917.5718.2918.294.16%19,110,680
Jan 13, 202618.3618.3617.5217.5617.56-3.99%13,482,060
Jan 12, 202617.8018.2917.8018.2918.292.70%17,705,832
Jan 9, 202617.9217.9517.5517.8117.81-0.56%11,552,030
Jan 8, 202617.6317.9617.3317.9117.911.42%12,404,710
Jan 7, 202617.5517.9017.4517.6617.66-0.06%10,701,360
Jan 6, 202617.7817.9817.4617.6717.67-1.40%14,694,148
Jan 5, 202617.1718.5017.1717.9217.925.60%20,911,690
Dec 31, 202517.0817.3016.7516.9716.97-1.45%8,653,130
Dec 30, 202517.0117.4316.7017.2217.220.70%11,499,788
Dec 29, 202517.3817.5516.8617.1017.10-2.01%12,446,590
Dec 26, 202517.6817.8817.3117.4517.45-2.68%13,613,940
Dec 25, 202517.5118.4517.5017.9317.931.70%18,749,990
Dec 24, 202517.7518.0317.5917.6317.63-1.73%15,836,900
Dec 23, 202517.6718.1017.1917.9417.940.50%21,972,390
Dec 22, 202517.4018.2017.4017.8517.851.54%19,026,740
Dec 19, 202517.4817.7717.1417.5817.580.51%14,618,950
Dec 18, 202517.1517.8117.1317.4917.490.29%16,798,840
Dec 17, 202517.3117.7316.9017.4417.440.69%14,593,440
Dec 16, 202517.7417.9917.2517.3217.32-1.93%17,630,440
Dec 15, 202516.5018.3316.0917.6617.666.00%31,423,730
Dec 12, 202517.0117.2316.6116.6616.66-2.29%16,165,879
Dec 11, 202517.8317.8817.0417.0517.05-3.94%20,567,070
Dec 10, 202517.6618.1317.6517.7517.75-26,956,150
Dec 9, 202518.9018.9417.7117.7517.750.45%51,828,840
Dec 8, 202516.0517.6716.0517.6717.6710.02%21,711,790
Dec 5, 202515.8216.2615.6216.0616.062.42%8,103,723
Dec 4, 202516.4816.4815.6215.6815.68-4.10%9,825,756
Dec 3, 202516.5816.7116.2416.3516.35-1.33%8,600,710
Dec 2, 202516.7916.7916.4016.5716.57-1.60%9,999,782
Dec 1, 202516.5016.9316.4216.8416.841.88%13,750,590
Nov 28, 202516.4217.0316.3616.5316.531.22%12,222,220
Nov 27, 202516.1216.6316.1116.3316.330.93%11,295,890
Nov 26, 202516.6016.6116.1516.1816.18-2.53%12,320,910
Nov 25, 202516.0916.6815.9816.6016.604.21%20,174,020
Nov 24, 202515.7416.1315.5515.9315.932.12%10,949,110
Nov 21, 202516.0316.4915.6015.6015.60-3.35%14,755,020
Nov 20, 202515.8716.3815.8416.1416.142.35%9,906,891
Nov 19, 202516.4316.5215.7315.7715.77-3.96%10,008,920
Nov 18, 202516.2416.4916.1016.4216.421.11%10,478,810
Nov 17, 202516.0616.2815.9016.2416.241.12%6,796,300
Nov 14, 202515.9316.1615.8616.0616.060.37%7,613,092
Nov 13, 202515.9716.0315.8016.0016.00-0.25%6,566,575
Nov 12, 202516.1416.3715.7916.0416.04-1.11%9,152,693
Nov 11, 202516.1916.7616.0316.2216.220.62%14,973,440
Nov 10, 202515.9516.1215.8516.1216.120.81%6,887,223
Nov 7, 202515.9316.0515.8015.9915.990.38%6,385,498
Nov 6, 202515.9516.0115.7115.9315.93-0.13%6,728,100
Nov 5, 202515.5515.9515.4415.9515.952.44%8,935,846
Nov 4, 202515.7916.2515.5215.5715.57-1.39%7,157,859
Nov 3, 202515.6815.8015.3915.7915.791.35%10,581,630
Oct 31, 202515.6015.9115.4415.5815.58-0.95%11,808,150
Oct 30, 202515.5915.8515.5315.7315.73-0.32%10,971,800
Oct 29, 202515.4916.2715.4515.7815.782.60%16,658,570
Oct 28, 202514.8416.0014.7915.3815.382.81%22,730,330
Oct 27, 202514.9015.2814.6914.9614.96-6.38%22,533,400
Oct 17, 202515.6015.9815.6015.9815.989.98%17,847,870
Oct 16, 202514.8814.8814.4814.5314.53-2.42%3,817,786
Oct 15, 202514.6914.9014.5914.8914.891.36%3,616,500
Oct 14, 202515.2115.3014.6014.6914.69-2.91%5,434,477
Oct 13, 202514.9315.1714.3115.1315.13-1.75%5,392,609
Oct 10, 202515.6115.8615.4015.4015.40-1.91%9,238,058
Oct 9, 202515.2915.8015.2015.7015.703.63%9,955,239
Sep 30, 202515.3515.4215.1515.1515.15-0.98%5,106,400
Sep 29, 202515.5715.5715.1515.3015.30-1.92%7,158,361
Sep 26, 202515.8916.0515.4615.6015.60-2.68%10,604,870
Sep 25, 202515.5616.4015.4816.0316.032.76%15,534,660
Sep 24, 202515.1515.6515.1515.6015.60-1.20%7,793,300