HMT (Xiamen) New Technical Materials Co., Ltd (SHA:603306)
China
· Delayed Price · Currency is CNY 82.07
-1.27 (-1.52%)
At close: Mar 9, 2026
SHA:603306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.99 | 82.28 | 75.41 | 82.07 | 82.07 | -1.52% | 17,766,203 |
| Mar 6, 2026 | 85.02 | 86.70 | 82.01 | 83.34 | 83.34 | -2.36% | 10,426,400 |
| Mar 5, 2026 | 87.00 | 89.92 | 84.35 | 85.35 | 85.35 | -2.36% | 18,107,280 |
| Mar 4, 2026 | 85.85 | 90.86 | 85.41 | 87.41 | 87.41 | -0.46% | 13,514,610 |
| Mar 3, 2026 | 95.00 | 95.48 | 87.20 | 87.81 | 87.81 | -0.62% | 26,378,400 |
| Mar 2, 2026 | 86.00 | 90.65 | 85.55 | 88.36 | 88.36 | 0.47% | 12,938,380 |
| Feb 27, 2026 | 86.00 | 88.38 | 85.30 | 87.95 | 87.95 | -0.63% | 10,337,310 |
| Feb 26, 2026 | 87.74 | 89.86 | 87.01 | 88.51 | 88.51 | 2.36% | 14,347,030 |
| Feb 25, 2026 | 85.83 | 87.71 | 84.70 | 86.47 | 86.47 | 1.13% | 16,723,640 |
| Feb 24, 2026 | 79.00 | 85.76 | 77.42 | 85.50 | 85.50 | 9.67% | 24,933,220 |
| Feb 13, 2026 | 74.26 | 79.50 | 74.08 | 77.96 | 77.96 | 3.82% | 14,299,960 |
| Feb 12, 2026 | 75.30 | 77.50 | 73.88 | 75.09 | 75.09 | -0.11% | 15,873,180 |
| Feb 11, 2026 | 76.27 | 77.70 | 75.00 | 75.17 | 75.17 | -2.76% | 10,310,669 |
| Feb 10, 2026 | 78.08 | 79.99 | 75.88 | 77.30 | 77.30 | -0.50% | 10,042,026 |
| Feb 9, 2026 | 80.00 | 80.68 | 76.20 | 77.69 | 77.69 | 0.37% | 15,611,440 |
| Feb 6, 2026 | 78.01 | 81.48 | 77.33 | 77.40 | 77.40 | -1.81% | 12,959,300 |
| Feb 5, 2026 | 81.31 | 81.90 | 76.75 | 78.83 | 78.83 | -3.39% | 13,269,400 |
| Feb 4, 2026 | 81.00 | 82.11 | 78.91 | 81.60 | 81.60 | 2.60% | 15,078,030 |
| Feb 3, 2026 | 74.27 | 79.66 | 74.27 | 79.53 | 79.53 | 9.23% | 15,962,240 |
| Feb 2, 2026 | 75.27 | 78.13 | 72.81 | 72.81 | 72.81 | -6.40% | 14,248,930 |
| Jan 30, 2026 | 71.71 | 79.57 | 70.58 | 77.79 | 77.79 | 6.56% | 16,631,260 |
| Jan 29, 2026 | 76.00 | 76.89 | 72.30 | 73.00 | 73.00 | -3.95% | 12,287,220 |
| Jan 28, 2026 | 77.90 | 80.66 | 74.00 | 76.00 | 76.00 | -0.91% | 17,065,110 |
| Jan 27, 2026 | 74.11 | 77.66 | 72.30 | 76.70 | 76.70 | 3.63% | 12,875,202 |
| Jan 26, 2026 | 71.88 | 74.96 | 71.62 | 74.01 | 74.01 | 2.27% | 13,135,770 |
| Jan 23, 2026 | 73.59 | 73.59 | 70.60 | 72.37 | 72.37 | -0.56% | 9,496,900 |
| Jan 22, 2026 | 72.90 | 74.44 | 70.56 | 72.78 | 72.78 | -0.14% | 14,619,090 |
| Jan 21, 2026 | 69.13 | 74.47 | 69.13 | 72.88 | 72.88 | 6.50% | 16,342,170 |
| Jan 20, 2026 | 68.86 | 70.41 | 66.26 | 68.43 | 68.43 | -0.61% | 12,336,030 |
| Jan 19, 2026 | 66.35 | 69.88 | 65.76 | 68.85 | 68.85 | 2.91% | 17,358,010 |
| Jan 16, 2026 | 62.60 | 67.76 | 62.32 | 66.90 | 66.90 | 8.60% | 23,863,820 |
| Jan 15, 2026 | 60.94 | 61.95 | 60.31 | 61.60 | 61.60 | 1.08% | 8,480,739 |
| Jan 14, 2026 | 62.00 | 62.71 | 59.90 | 60.94 | 60.94 | -1.07% | 10,697,700 |
| Jan 13, 2026 | 63.19 | 64.30 | 61.57 | 61.60 | 61.60 | -2.52% | 10,866,410 |
| Jan 12, 2026 | 62.60 | 63.94 | 62.51 | 63.19 | 63.19 | -1.17% | 9,165,999 |
| Jan 9, 2026 | 63.70 | 65.59 | 62.34 | 63.94 | 63.94 | -0.54% | 12,202,562 |
| Jan 8, 2026 | 65.92 | 65.96 | 63.33 | 64.29 | 64.29 | -2.47% | 10,752,500 |
| Jan 7, 2026 | 63.49 | 67.57 | 63.36 | 65.92 | 65.92 | 4.65% | 16,861,950 |
| Jan 6, 2026 | 65.78 | 65.78 | 61.80 | 62.99 | 62.99 | -4.24% | 16,475,770 |
| Jan 5, 2026 | 65.00 | 67.88 | 63.80 | 65.78 | 65.78 | 4.40% | 14,882,470 |
| Dec 31, 2025 | 62.17 | 63.70 | 61.21 | 63.01 | 63.01 | 1.81% | 10,635,420 |
| Dec 30, 2025 | 58.88 | 62.50 | 58.88 | 61.89 | 61.89 | 4.23% | 12,232,798 |
| Dec 29, 2025 | 59.15 | 59.94 | 58.41 | 59.38 | 59.38 | -0.10% | 8,971,605 |
| Dec 26, 2025 | 61.03 | 61.34 | 58.95 | 59.44 | 59.44 | -3.48% | 12,877,340 |
| Dec 25, 2025 | 62.97 | 63.40 | 61.15 | 61.58 | 61.58 | -2.41% | 10,520,380 |
| Dec 24, 2025 | 61.80 | 63.72 | 61.12 | 63.10 | 63.10 | 2.15% | 15,745,351 |
| Dec 23, 2025 | 61.51 | 62.17 | 60.61 | 61.77 | 61.77 | 0.44% | 10,388,800 |
| Dec 22, 2025 | 60.60 | 61.95 | 59.84 | 61.50 | 61.50 | 3.19% | 11,727,070 |
| Dec 19, 2025 | 61.00 | 61.49 | 59.00 | 59.60 | 59.60 | -1.00% | 10,391,870 |
| Dec 18, 2025 | 62.33 | 63.35 | 59.94 | 60.20 | 60.20 | -4.64% | 17,102,560 |
| Dec 17, 2025 | 60.42 | 63.80 | 57.77 | 63.13 | 63.13 | 5.57% | 21,175,762 |
| Dec 16, 2025 | 62.00 | 63.00 | 58.88 | 59.80 | 59.80 | -2.76% | 17,464,620 |
| Dec 15, 2025 | 61.20 | 63.39 | 60.88 | 61.50 | 61.50 | 0.11% | 22,792,240 |
| Dec 12, 2025 | 57.10 | 61.87 | 56.33 | 61.43 | 61.43 | 6.50% | 28,209,310 |
| Dec 11, 2025 | 52.80 | 58.36 | 52.44 | 57.68 | 57.68 | 8.26% | 28,569,310 |
| Dec 10, 2025 | 50.66 | 53.80 | 50.66 | 53.28 | 53.28 | 4.90% | 13,588,900 |
| Dec 9, 2025 | 50.15 | 51.32 | 50.00 | 50.79 | 50.79 | 0.89% | 9,203,200 |
| Dec 8, 2025 | 47.63 | 51.08 | 47.63 | 50.34 | 50.34 | 5.31% | 14,496,910 |
| Dec 5, 2025 | 46.61 | 47.99 | 46.60 | 47.80 | 47.80 | 1.53% | 4,545,600 |
| Dec 4, 2025 | 46.74 | 47.68 | 46.12 | 47.08 | 47.08 | 0.47% | 3,740,315 |
| Dec 3, 2025 | 47.25 | 48.67 | 46.60 | 46.86 | 46.86 | -1.12% | 4,796,540 |
| Dec 2, 2025 | 46.80 | 47.60 | 46.50 | 47.39 | 47.39 | 0.38% | 4,997,410 |
| Dec 1, 2025 | 46.02 | 47.39 | 45.67 | 47.21 | 47.21 | 2.56% | 6,408,006 |
| Nov 28, 2025 | 47.00 | 47.00 | 45.68 | 46.03 | 46.03 | -0.80% | 4,517,262 |
| Nov 27, 2025 | 47.00 | 48.44 | 46.25 | 46.40 | 46.40 | -1.21% | 7,047,586 |
| Nov 26, 2025 | 46.11 | 48.00 | 45.60 | 46.97 | 46.97 | 0.41% | 7,701,840 |
| Nov 25, 2025 | 46.18 | 47.39 | 46.18 | 46.78 | 46.78 | 2.70% | 7,280,403 |
| Nov 24, 2025 | 46.02 | 46.46 | 44.68 | 45.55 | 45.55 | -0.96% | 6,837,352 |
| Nov 21, 2025 | 46.44 | 47.77 | 45.99 | 45.99 | 45.99 | -4.37% | 8,734,395 |
| Nov 20, 2025 | 49.50 | 50.79 | 47.81 | 48.09 | 48.09 | 0.17% | 7,415,922 |
| Nov 19, 2025 | 47.63 | 48.60 | 47.39 | 48.01 | 48.01 | 0.82% | 6,202,159 |
| Nov 18, 2025 | 47.59 | 48.29 | 47.16 | 47.62 | 47.62 | 0.08% | 5,155,319 |
| Nov 17, 2025 | 48.66 | 49.12 | 47.47 | 47.58 | 47.58 | -1.55% | 7,791,630 |
| Nov 14, 2025 | 50.68 | 50.71 | 48.12 | 48.33 | 48.33 | -7.45% | 17,295,550 |
| Nov 13, 2025 | 50.65 | 53.18 | 50.38 | 52.22 | 52.22 | 3.28% | 10,632,570 |
| Nov 12, 2025 | 51.60 | 51.72 | 49.83 | 50.56 | 50.56 | -2.28% | 8,193,955 |
| Nov 11, 2025 | 52.50 | 52.80 | 51.34 | 51.74 | 51.74 | -0.21% | 7,403,922 |
| Nov 10, 2025 | 53.00 | 53.65 | 50.88 | 51.85 | 51.85 | -0.48% | 10,321,450 |
| Nov 7, 2025 | 52.30 | 53.77 | 51.50 | 52.10 | 52.10 | -1.19% | 15,688,320 |
| Nov 6, 2025 | 48.60 | 53.08 | 48.51 | 52.73 | 52.73 | 9.28% | 28,929,830 |
| Nov 5, 2025 | 48.47 | 49.02 | 48.02 | 48.25 | 48.25 | -1.83% | 6,446,350 |
| Nov 4, 2025 | 48.87 | 49.94 | 48.63 | 49.15 | 49.15 | 0.24% | 5,618,980 |
| Nov 3, 2025 | 49.80 | 50.01 | 48.37 | 49.03 | 49.03 | -1.96% | 7,046,627 |
| Oct 31, 2025 | 49.93 | 50.60 | 49.27 | 50.01 | 50.01 | -0.10% | 7,590,013 |
| Oct 30, 2025 | 51.30 | 51.30 | 49.58 | 50.06 | 50.06 | -2.53% | 8,331,044 |
| Oct 29, 2025 | 50.26 | 51.98 | 50.26 | 51.36 | 51.36 | 1.32% | 10,761,000 |
| Oct 28, 2025 | 51.05 | 52.41 | 50.61 | 50.69 | 50.69 | -1.40% | 13,683,880 |
| Oct 27, 2025 | 53.59 | 53.60 | 51.35 | 51.41 | 51.41 | -0.87% | 16,113,940 |
| Oct 24, 2025 | 48.33 | 51.88 | 48.02 | 51.86 | 51.86 | 7.79% | 19,861,400 |
| Oct 23, 2025 | 47.29 | 48.18 | 46.50 | 48.11 | 48.11 | 0.97% | 5,492,028 |
| Oct 22, 2025 | 48.90 | 48.90 | 47.20 | 47.65 | 47.65 | -1.63% | 6,601,996 |
| Oct 21, 2025 | 47.70 | 49.00 | 47.58 | 48.44 | 48.44 | 1.55% | 6,112,191 |
| Oct 20, 2025 | 47.50 | 49.40 | 47.22 | 47.70 | 47.70 | 1.75% | 8,379,802 |
| Oct 17, 2025 | 48.10 | 48.80 | 46.83 | 46.88 | 46.88 | -2.84% | 7,135,550 |
| Oct 16, 2025 | 49.45 | 49.60 | 48.03 | 48.25 | 48.25 | -2.58% | 6,991,058 |
| Oct 15, 2025 | 47.86 | 49.88 | 47.60 | 49.53 | 49.53 | 2.93% | 9,234,790 |
| Oct 14, 2025 | 50.28 | 50.78 | 47.80 | 48.12 | 48.12 | -3.82% | 12,626,270 |
| Oct 13, 2025 | 49.28 | 50.40 | 48.80 | 50.03 | 50.03 | -2.97% | 13,503,330 |
| Oct 10, 2025 | 52.18 | 53.33 | 50.70 | 51.56 | 51.56 | -1.51% | 15,103,780 |
| Oct 9, 2025 | 56.00 | 56.00 | 51.60 | 52.35 | 52.35 | -6.62% | 32,192,530 |