HMT (Xiamen) New Technical Materials Co., Ltd (SHA:603306)
China
· Delayed Price · Currency is CNY 101.10
+8.87 (9.62%)
Apr 29, 2026, 2:15 PM CST
SHA:603306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.02 | 94.85 | 92.06 | 92.23 | 92.23 | -1.67% | 12,405,771 |
| Apr 27, 2026 | 95.20 | 97.00 | 91.41 | 93.80 | 93.80 | -2.84% | 26,374,328 |
| Apr 24, 2026 | 104.35 | 105.99 | 95.43 | 96.54 | 96.54 | -8.92% | 24,673,675 |
| Apr 23, 2026 | 105.85 | 110.46 | 104.28 | 106.00 | 106.00 | -1.30% | 16,225,801 |
| Apr 22, 2026 | 106.00 | 107.60 | 104.06 | 107.40 | 107.40 | 0.94% | 15,565,383 |
| Apr 21, 2026 | 106.00 | 107.80 | 104.50 | 106.40 | 106.40 | 0.02% | 10,775,440 |
| Apr 20, 2026 | 107.50 | 109.00 | 105.58 | 106.38 | 106.38 | -1.75% | 13,177,295 |
| Apr 17, 2026 | 107.80 | 109.20 | 104.00 | 108.27 | 108.27 | 4.02% | 14,627,196 |
| Apr 16, 2026 | 102.16 | 105.58 | 100.50 | 104.09 | 104.09 | 1.53% | 12,385,675 |
| Apr 15, 2026 | 98.94 | 105.98 | 98.10 | 102.52 | 102.52 | 3.05% | 18,236,134 |
| Apr 14, 2026 | 101.69 | 104.28 | 98.60 | 99.49 | 99.49 | -2.16% | 18,987,600 |
| Apr 13, 2026 | 100.98 | 103.22 | 100.00 | 101.69 | 101.69 | -0.11% | 16,630,149 |
| Apr 10, 2026 | 98.00 | 103.79 | 96.19 | 101.80 | 101.80 | 4.88% | 28,239,900 |
| Apr 9, 2026 | 89.20 | 97.06 | 88.25 | 97.06 | 97.06 | 10.00% | 21,941,761 |
| Apr 8, 2026 | 83.32 | 88.24 | 82.09 | 88.24 | 88.24 | 10.00% | 15,363,400 |
| Apr 7, 2026 | 83.00 | 83.60 | 79.91 | 80.22 | 80.22 | -3.71% | 9,105,279 |
| Apr 3, 2026 | 84.48 | 86.28 | 83.20 | 83.31 | 83.31 | 0.68% | 11,421,168 |
| Apr 2, 2026 | 81.60 | 83.93 | 80.80 | 82.75 | 82.75 | 1.36% | 9,880,435 |
| Apr 1, 2026 | 78.90 | 82.78 | 78.55 | 81.64 | 81.64 | 7.99% | 14,871,950 |
| Mar 31, 2026 | 77.50 | 77.97 | 74.50 | 75.60 | 75.60 | -3.06% | 8,363,677 |
| Mar 30, 2026 | 75.50 | 78.66 | 75.06 | 77.99 | 77.99 | 2.20% | 6,659,900 |
| Mar 27, 2026 | 74.89 | 77.50 | 74.00 | 76.31 | 76.31 | 0.33% | 5,711,350 |
| Mar 26, 2026 | 77.94 | 78.71 | 75.70 | 76.06 | 76.06 | -2.41% | 7,745,015 |
| Mar 25, 2026 | 78.57 | 79.20 | 76.68 | 77.94 | 77.94 | 4.06% | 10,330,010 |
| Mar 24, 2026 | 74.61 | 74.99 | 71.58 | 74.90 | 74.90 | 4.06% | 10,161,140 |
| Mar 23, 2026 | 77.62 | 78.00 | 71.98 | 71.98 | 71.98 | -10.00% | 16,077,470 |
| Mar 20, 2026 | 81.60 | 84.80 | 79.98 | 79.98 | 79.98 | 1.82% | 14,318,840 |
| Mar 19, 2026 | 79.82 | 80.80 | 77.95 | 78.55 | 78.55 | -3.38% | 6,548,865 |
| Mar 18, 2026 | 80.92 | 81.90 | 79.63 | 81.30 | 81.30 | 2.48% | 8,149,378 |
| Mar 17, 2026 | 87.00 | 87.00 | 78.67 | 79.33 | 79.33 | -7.09% | 13,378,390 |
| Mar 16, 2026 | 87.00 | 87.55 | 81.66 | 85.38 | 85.38 | -3.16% | 15,065,050 |
| Mar 13, 2026 | 88.33 | 91.21 | 87.81 | 88.17 | 88.17 | -1.02% | 11,005,590 |
| Mar 12, 2026 | 89.13 | 92.68 | 87.36 | 89.08 | 89.08 | 0.15% | 13,824,760 |
| Mar 11, 2026 | 88.62 | 91.18 | 87.76 | 88.95 | 88.95 | 1.54% | 14,460,720 |
| Mar 10, 2026 | 84.10 | 87.87 | 83.22 | 87.60 | 87.60 | 6.74% | 14,326,136 |
| 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 |