Skip to main content
Hamaton Automotive Technology Co., Ltd (SHE:300643)
China flag China · Delayed Price · Currency is CNY
22.98
+1.31 (6.05%)
Mar 9, 2026, 3:04 PM CST

SHE:300643 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.6023.1821.3822.9822.986.05%26,847,780
Mar 6, 202621.1321.6820.6621.6721.671.93%11,751,900
Mar 5, 202620.9021.6520.7421.2621.263.76%15,070,020
Mar 4, 202619.7820.8519.7820.4920.492.50%10,888,950
Mar 3, 202620.5521.3919.9819.9919.99-2.54%11,834,130
Mar 2, 202620.9021.6520.4620.5120.51-3.21%9,436,221
Feb 27, 202620.3521.8720.0621.1921.194.13%15,796,820
Feb 26, 202620.1020.4019.9520.3520.351.09%5,995,100
Feb 25, 202620.2020.3019.9620.1320.13-0.89%5,756,399
Feb 24, 202619.8020.9819.5320.3120.313.89%9,585,324
Feb 13, 202619.6119.8019.4019.5519.55-0.31%3,751,400
Feb 12, 202619.1920.1819.1619.6119.612.24%8,015,797
Feb 11, 202619.0019.4418.9519.1819.180.95%3,733,400
Feb 10, 202618.9519.0918.8519.0019.000.26%2,762,400
Feb 9, 202619.1319.1918.8918.9518.950.05%3,322,800
Feb 6, 202618.6819.1318.5518.9418.940.58%2,818,900
Feb 5, 202619.1219.1218.8018.8318.83-1.52%2,638,800
Feb 4, 202619.0319.3918.9419.1219.120.16%3,726,100
Feb 3, 202618.9819.1018.8019.0919.091.54%3,471,400
Feb 2, 202619.3219.4118.8018.8018.80-2.69%4,575,800
Jan 30, 202619.1519.4118.8619.3219.320.47%4,666,797
Jan 29, 202619.6220.0619.1019.2319.23-2.63%6,177,224
Jan 28, 202620.0020.0919.6919.7519.75-2.13%4,617,519
Jan 27, 202620.3820.4419.4520.1820.18-1.08%7,691,776
Jan 26, 202621.4021.5020.2120.4020.40-4.81%10,896,900
Jan 23, 202620.6521.5020.5921.4321.433.93%8,774,600
Jan 22, 202620.9021.0020.4020.6220.62-0.63%5,974,000
Jan 21, 202620.6620.9920.4120.7520.75-0.10%7,944,600
Jan 20, 202621.2521.6120.5620.7720.77-2.99%9,635,400
Jan 19, 202621.1022.0021.0221.4121.413.28%15,917,990
Jan 16, 202619.9820.8519.9320.7320.733.70%9,403,700
Jan 15, 202619.9720.4319.8519.9919.99-0.10%5,167,200
Jan 14, 202619.7520.5019.7020.0120.011.32%9,525,000
Jan 13, 202620.2620.3519.6819.7519.75-2.47%7,101,514
Jan 12, 202620.0620.2919.5820.2520.251.50%8,738,640
Jan 9, 202619.8120.0019.5019.9519.951.32%7,761,500
Jan 8, 202619.1519.8319.1119.6919.692.50%7,099,897
Jan 7, 202619.4819.5119.0219.2119.21-1.49%6,685,500
Jan 6, 202619.0319.6019.0319.5019.502.20%8,979,000
Jan 5, 202619.5219.5219.0019.0819.08-1.85%8,153,098
Dec 31, 202519.6119.7419.3419.4419.44-0.51%4,179,900
Dec 30, 202519.1219.6819.0019.5419.541.66%4,555,500
Dec 29, 202519.1019.4919.0719.2219.220.79%2,549,100
Dec 26, 202519.4519.5219.0119.0719.07-2.36%3,763,100
Dec 25, 202519.1219.6118.9219.5319.532.84%4,127,100
Dec 24, 202518.7219.1018.7218.9918.991.12%2,533,086
Dec 23, 202519.0519.0918.7118.7818.78-1.62%2,812,100
Dec 22, 202518.9419.2418.8819.0919.091.27%3,193,950
Dec 19, 202518.4118.9018.4018.8518.852.11%3,095,400
Dec 18, 202518.1818.7718.1718.4618.460.49%3,052,000
Dec 17, 202518.3618.5818.0418.3718.37-0.16%3,246,400
Dec 16, 202518.5518.7218.2718.4018.40-0.86%2,025,400
Dec 15, 202518.6218.8818.5118.5618.56-0.80%2,077,261
Dec 12, 202518.4618.8618.4318.7118.710.86%2,264,400
Dec 11, 202518.8119.0718.4818.5518.55-1.07%4,305,800
Dec 10, 202518.8118.8818.5118.7518.75-0.53%2,763,800
Dec 9, 202519.0219.2318.7918.8518.85-1.67%2,818,000
Dec 8, 202519.2519.2718.9519.1719.17-0.05%4,119,800
Dec 5, 202518.8219.1918.6619.1819.181.59%2,587,600
Dec 4, 202518.9719.3218.8418.8818.88-0.26%2,726,100
Dec 3, 202519.4719.4718.8818.9318.93-2.32%3,896,204
Dec 2, 202519.7619.7619.3419.3819.38-1.97%3,075,794
Dec 1, 202519.8919.9119.6619.7719.77-0.50%3,568,500
Nov 28, 202519.9220.0419.6319.8719.87-0.60%2,788,326
Nov 27, 202519.7320.2919.7119.9919.990.96%3,575,070
Nov 26, 202519.9020.4519.7319.8019.80-0.10%4,707,900
Nov 25, 202519.8620.1519.7119.8219.820.25%3,187,200
Nov 24, 202519.5519.9819.3119.7719.772.17%4,066,978
Nov 21, 202519.8520.0719.3519.3519.35-3.35%5,196,350
Nov 20, 202519.8620.3019.7120.0220.021.42%5,465,500
Nov 19, 202519.5020.1919.3719.7419.740.82%8,756,500
Nov 18, 202519.5719.7319.2119.5819.58-0.46%4,677,900
Nov 17, 202520.3120.3719.5519.6719.67-3.15%6,509,830
Nov 14, 202519.4921.0919.4220.3120.313.83%12,119,490
Nov 13, 202519.5119.6919.3719.5619.56-0.20%3,190,100
Nov 12, 202519.8319.8919.5019.6019.60-1.26%3,451,200
Nov 11, 202519.8420.1719.7519.8519.850.40%3,264,000
Nov 10, 202520.0120.1419.6019.7719.77-1.84%3,451,100
Nov 7, 202520.6020.6119.9420.1420.14-1.76%3,501,400
Nov 6, 202520.2620.6220.0620.5020.501.28%4,542,400
Nov 5, 202519.7620.2419.7220.2420.241.20%4,189,800
Nov 4, 202520.4820.5519.8020.0020.00-2.58%5,346,000
Nov 3, 202521.1221.3920.1220.5320.53-3.21%8,023,493
Oct 31, 202520.9121.3720.8821.2121.211.43%3,759,300
Oct 30, 202521.5721.6920.8320.9120.91-1.92%5,325,400
Oct 29, 202521.4821.5621.2021.3221.32-1.48%6,086,493
Oct 28, 202522.0022.5021.3921.6421.64-4.71%9,677,400
Oct 27, 202522.9523.1622.2522.7122.71-0.31%6,067,093
Oct 24, 202522.5323.0922.3122.7822.781.56%4,691,600
Oct 23, 202522.6723.1622.1922.4322.43-1.62%6,091,200
Oct 22, 202521.8223.5221.7222.8022.804.49%8,360,098
Oct 21, 202521.2421.8521.2221.8221.822.73%2,620,598
Oct 20, 202521.0521.4020.9021.2421.241.82%2,541,509
Oct 17, 202521.4321.5920.8620.8620.86-3.02%2,990,400
Oct 16, 202521.9222.0321.4021.5121.51-2.40%2,717,100
Oct 15, 202521.4422.1621.1522.0422.043.18%3,997,420
Oct 14, 202521.7722.2921.2521.3621.36-2.29%4,222,400
Oct 13, 202521.7822.3721.0021.8621.86-2.84%6,168,400
Oct 10, 202522.7522.9222.3822.5022.50-1.14%3,908,400
Oct 9, 202522.7823.7322.5122.7622.760.13%6,480,200