Skip to main content
Hamaton Automotive Technology Co., Ltd (SHE:300643)
China flag China · Delayed Price · Currency is CNY
17.91
-0.25 (-1.38%)
Apr 29, 2026, 3:04 PM CST

SHE:300643 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0218.1517.8017.9117.91-1.38%6,328,900
Apr 28, 202617.6018.5717.4318.1618.163.71%9,327,400
Apr 27, 202617.1817.6516.8617.5117.511.74%5,567,100
Apr 24, 202617.1817.3816.9817.2117.21-0.81%4,140,000
Apr 23, 202617.8718.0217.2517.3517.35-1.92%4,057,642
Apr 22, 202617.6917.7517.5317.6917.690.23%2,776,600
Apr 21, 202617.8517.9217.5517.6517.65-1.51%3,084,200
Apr 20, 202618.0318.0517.8417.9217.92-0.61%3,288,700
Apr 17, 202617.8818.0917.7318.0318.030.56%3,828,100
Apr 16, 202617.9218.0317.7917.9317.930.79%4,364,943
Apr 15, 202618.1518.2617.7317.7917.79-1.44%4,066,900
Apr 14, 202618.3418.4317.8518.0518.05-4,383,618
Apr 13, 202617.5018.5017.5018.0518.052.56%6,868,018
Apr 10, 202617.5917.8017.5317.6017.600.92%3,750,600
Apr 9, 202617.2217.8017.1317.4417.440.29%4,889,178
Apr 8, 202616.8017.5616.7117.3917.396.17%6,587,778
Apr 7, 202616.1416.5316.0716.3816.381.80%2,955,024
Apr 3, 202616.5516.5816.0316.0916.09-3.07%3,056,978
Apr 2, 202616.9016.9016.3016.6016.60-1.78%3,784,900
Apr 1, 202616.7516.9716.6216.9016.902.55%4,322,800
Mar 31, 202616.7116.8816.2716.4816.48-1.85%4,129,700
Mar 30, 202616.3816.7916.3316.7916.791.21%3,764,000
Mar 27, 202616.3716.7316.2916.5916.590.12%4,933,300
Mar 26, 202617.0817.1516.3816.5716.57-3.04%5,681,700
Mar 25, 202617.1917.4717.0217.0917.090.18%5,525,639
Mar 24, 202616.9017.1216.5017.0617.063.39%5,546,900
Mar 23, 202617.2217.4016.2016.5016.50-7.92%9,054,361
Mar 20, 202619.1819.2217.8817.9217.92-5.78%10,723,342
Mar 19, 202619.4819.7118.9619.0219.02-4.18%8,442,670
Mar 18, 202620.0020.1119.6019.8519.850.92%8,880,700
Mar 17, 202622.3322.5419.6019.6719.67-9.60%17,776,420
Mar 16, 202622.1022.1921.0521.7621.76-4.27%15,169,600
Mar 13, 202622.5123.4821.9922.7322.73-0.22%16,313,880
Mar 12, 202623.0123.2422.1022.7822.78-1.09%15,886,330
Mar 11, 202623.2023.5622.8023.0323.03-1.29%17,389,000
Mar 10, 202622.8923.6622.3823.3323.331.52%24,180,270
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