Skip to main content
Nanjing Huamai Technology Co., Ltd. (SHA:603042)
China flag China · Delayed Price · Currency is CNY
19.25
-0.61 (-3.07%)
Apr 30, 2026, 9:55 AM CST

Nanjing Huamai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.7020.1519.6019.8619.86-0.50%8,366,414
Apr 28, 202620.3820.6619.8719.9619.960.20%9,353,572
Apr 27, 202620.0020.0019.3819.9219.92-0.40%8,761,430
Apr 24, 202620.3420.5019.5320.0020.00-0.89%10,585,032
Apr 23, 202621.4021.4320.1420.1820.18-6.36%18,331,160
Apr 22, 202620.7521.7020.7321.5521.552.77%15,277,840
Apr 21, 202621.5221.5520.2320.9720.97-4.94%18,922,540
Apr 20, 202622.1622.4821.7022.0622.061.71%20,355,433
Apr 17, 202622.0122.7521.6221.6921.69-0.05%24,639,770
Apr 16, 202621.3121.8021.1021.7021.701.17%15,460,243
Apr 15, 202621.9322.1921.2021.4521.45-1.88%16,045,817
Apr 14, 202621.9422.1021.5021.8621.86-1.49%20,093,740
Apr 13, 202621.4722.1920.9022.1922.190.91%23,653,020
Apr 10, 202622.6822.7721.6521.9921.99-5.78%34,901,780
Apr 9, 202621.9923.3421.9923.3423.344.57%53,678,906
Apr 8, 202622.5923.5622.1822.3222.32-2.15%47,893,862
Apr 7, 202620.7422.8120.7422.8122.819.98%25,825,570
Apr 3, 202622.0022.2220.6920.7420.74-4.69%38,719,090
Apr 2, 202619.5921.7619.4821.7621.7610.01%31,243,340
Apr 1, 202620.6520.9219.5319.7819.78-2.42%17,034,510
Mar 31, 202620.4020.5918.9020.2720.27-1.65%24,680,887
Mar 30, 202620.7020.9520.0020.6120.610.68%27,545,170
Mar 27, 202620.7520.9619.8220.4720.47-0.39%17,234,180
Mar 26, 202621.0521.6020.5020.5520.55-3.29%25,422,600
Mar 25, 202619.7521.2519.7121.2521.259.99%23,032,600
Mar 24, 202618.7219.3918.3119.3219.326.10%19,445,800
Mar 23, 202618.7019.3318.0018.2118.21-8.17%22,027,270
Mar 20, 202621.1021.6819.8019.8319.83-4.16%27,720,080
Mar 19, 202619.3021.7419.1220.6920.694.71%38,809,840
Mar 18, 202619.9519.9819.1019.7619.761.02%13,640,230
Mar 17, 202620.7020.9519.4919.5619.56-5.64%21,012,760
Mar 16, 202620.1720.9219.9120.7320.732.07%18,851,690
Mar 13, 202620.2321.1619.9120.3120.31-1.50%16,374,791
Mar 12, 202620.2021.0019.9020.6220.622.03%19,954,920
Mar 11, 202620.2120.9020.1720.2120.21-24,581,890
Mar 10, 202619.0720.2819.0320.2120.216.71%24,089,290
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