Shanghai Hajime Advanced Material Technology Co., Ltd. (SHE:301000)
China
· Delayed Price · Currency is CNY 33.70
-1.49 (-4.23%)
Mar 9, 2026, 3:04 PM CST
SHE:301000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.52 | 34.98 | 33.01 | 33.70 | 33.70 | -4.23% | 4,256,608 |
| Mar 6, 2026 | 34.37 | 35.34 | 34.36 | 35.19 | 35.19 | 1.76% | 2,077,555 |
| Mar 5, 2026 | 35.39 | 35.66 | 34.41 | 34.58 | 34.58 | -0.92% | 2,562,893 |
| Mar 4, 2026 | 34.86 | 35.59 | 34.86 | 34.90 | 34.90 | -0.77% | 2,269,473 |
| Mar 3, 2026 | 36.80 | 36.96 | 35.00 | 35.17 | 35.17 | -3.64% | 3,237,371 |
| Mar 2, 2026 | 37.60 | 37.87 | 36.48 | 36.50 | 36.50 | -4.25% | 3,619,059 |
| Feb 27, 2026 | 37.81 | 38.18 | 37.66 | 38.12 | 38.12 | 0.42% | 1,889,751 |
| Feb 26, 2026 | 38.58 | 38.58 | 37.90 | 37.96 | 37.96 | -1.56% | 3,397,686 |
| Feb 25, 2026 | 38.65 | 39.00 | 38.30 | 38.56 | 38.56 | -0.13% | 2,529,178 |
| Feb 24, 2026 | 39.99 | 40.16 | 38.59 | 38.61 | 38.61 | -2.25% | 3,387,172 |
| Feb 13, 2026 | 39.71 | 40.18 | 39.50 | 39.50 | 39.50 | -0.68% | 3,137,085 |
| Feb 12, 2026 | 39.39 | 40.57 | 39.39 | 39.77 | 39.77 | 0.96% | 3,186,655 |
| Feb 11, 2026 | 40.05 | 40.22 | 39.37 | 39.39 | 39.39 | -1.80% | 2,658,046 |
| Feb 10, 2026 | 40.59 | 40.68 | 40.08 | 40.11 | 40.11 | -0.94% | 3,147,199 |
| Feb 9, 2026 | 40.61 | 41.10 | 39.79 | 40.49 | 40.49 | 0.35% | 5,919,658 |
| Feb 6, 2026 | 38.11 | 41.33 | 37.36 | 40.35 | 40.35 | 5.88% | 10,247,390 |
| Feb 5, 2026 | 39.50 | 39.50 | 38.07 | 38.11 | 38.11 | -4.63% | 5,512,060 |
| Feb 4, 2026 | 40.94 | 40.99 | 39.60 | 39.96 | 39.96 | -3.24% | 6,259,499 |
| Feb 3, 2026 | 41.80 | 42.23 | 40.00 | 41.30 | 41.30 | -0.98% | 9,200,911 |
| Feb 2, 2026 | 42.95 | 43.05 | 41.50 | 41.71 | 41.71 | -3.49% | 8,657,772 |
| Jan 30, 2026 | 41.58 | 43.81 | 40.60 | 43.22 | 43.22 | 3.40% | 14,471,370 |
| Jan 29, 2026 | 41.91 | 44.00 | 41.75 | 41.80 | 41.80 | -1.51% | 12,247,410 |
| Jan 28, 2026 | 40.89 | 43.87 | 39.90 | 42.44 | 42.44 | 3.13% | 17,889,650 |
| Jan 27, 2026 | 40.00 | 42.78 | 38.30 | 41.15 | 41.15 | 2.39% | 13,925,790 |
| Jan 26, 2026 | 40.47 | 43.13 | 39.98 | 40.19 | 40.19 | -0.17% | 13,985,030 |
| Jan 23, 2026 | 40.03 | 40.88 | 39.88 | 40.26 | 40.26 | 0.93% | 5,030,502 |
| Jan 22, 2026 | 40.68 | 41.16 | 39.86 | 39.89 | 39.89 | -1.92% | 5,080,271 |
| Jan 21, 2026 | 39.17 | 40.96 | 39.17 | 40.67 | 40.67 | 3.25% | 7,101,844 |
| Jan 20, 2026 | 40.59 | 41.29 | 39.00 | 39.39 | 39.39 | -2.96% | 6,414,206 |
| Jan 19, 2026 | 40.26 | 41.20 | 39.51 | 40.59 | 40.59 | 1.60% | 7,246,832 |
| Jan 16, 2026 | 39.08 | 40.43 | 39.00 | 39.95 | 39.95 | 2.28% | 7,282,431 |
| Jan 15, 2026 | 39.05 | 39.75 | 38.66 | 39.06 | 39.06 | -0.96% | 4,284,605 |
| Jan 14, 2026 | 39.76 | 40.61 | 38.87 | 39.44 | 39.44 | -0.85% | 6,917,299 |
| Jan 13, 2026 | 41.15 | 41.61 | 39.60 | 39.78 | 39.78 | -3.45% | 7,844,833 |
| Jan 12, 2026 | 39.97 | 41.30 | 39.01 | 41.20 | 41.20 | 4.17% | 10,976,839 |
| Jan 9, 2026 | 38.82 | 39.98 | 38.70 | 39.55 | 39.55 | 1.93% | 6,454,879 |
| Jan 8, 2026 | 38.38 | 39.05 | 38.18 | 38.80 | 38.80 | 0.83% | 4,782,277 |
| Jan 7, 2026 | 39.05 | 39.38 | 38.35 | 38.48 | 38.48 | -1.81% | 5,358,044 |
| Jan 6, 2026 | 39.40 | 39.86 | 38.81 | 39.19 | 39.19 | -0.48% | 4,885,543 |
| Jan 5, 2026 | 39.11 | 39.44 | 38.51 | 39.38 | 39.38 | 0.03% | 5,774,528 |
| Dec 31, 2025 | 40.30 | 40.57 | 39.24 | 39.37 | 39.37 | -2.98% | 7,427,807 |
| Dec 30, 2025 | 38.43 | 41.05 | 38.40 | 40.58 | 40.58 | 4.51% | 12,319,463 |
| Dec 29, 2025 | 37.37 | 40.08 | 37.36 | 38.83 | 38.83 | 3.91% | 8,981,803 |
| Dec 26, 2025 | 37.88 | 38.59 | 37.23 | 37.37 | 37.37 | -2.07% | 4,892,339 |
| Dec 25, 2025 | 36.89 | 38.35 | 36.89 | 38.16 | 38.16 | 3.58% | 5,952,693 |
| Dec 24, 2025 | 36.16 | 37.12 | 36.16 | 36.84 | 36.84 | 1.91% | 3,520,769 |
| Dec 23, 2025 | 36.63 | 36.66 | 36.00 | 36.15 | 36.15 | -1.39% | 2,808,122 |
| Dec 22, 2025 | 36.75 | 37.20 | 36.61 | 36.66 | 36.66 | 0.41% | 3,219,437 |
| Dec 19, 2025 | 36.19 | 37.28 | 36.09 | 36.51 | 36.51 | 1.28% | 3,344,380 |
| Dec 18, 2025 | 35.84 | 36.87 | 35.81 | 36.05 | 36.05 | -0.74% | 2,863,500 |
| Dec 17, 2025 | 35.56 | 36.45 | 35.16 | 36.32 | 36.32 | 1.85% | 3,959,481 |
| Dec 16, 2025 | 36.92 | 37.21 | 35.49 | 35.66 | 35.66 | -3.49% | 4,827,863 |
| Dec 15, 2025 | 38.08 | 38.32 | 36.81 | 36.95 | 36.95 | -3.78% | 4,857,340 |
| Dec 12, 2025 | 37.85 | 38.50 | 37.39 | 38.40 | 38.40 | 1.43% | 5,085,946 |
| Dec 11, 2025 | 39.67 | 39.69 | 37.86 | 37.86 | 37.86 | -4.54% | 4,308,316 |
| Dec 10, 2025 | 39.01 | 39.78 | 38.75 | 39.66 | 39.66 | 1.15% | 2,549,243 |
| Dec 9, 2025 | 39.49 | 40.28 | 39.21 | 39.21 | 39.21 | -1.46% | 3,499,765 |
| Dec 8, 2025 | 39.01 | 39.97 | 39.01 | 39.79 | 39.79 | 1.58% | 4,597,525 |
| Dec 5, 2025 | 38.22 | 39.22 | 37.79 | 39.17 | 39.17 | 2.41% | 5,440,084 |
| Dec 4, 2025 | 39.45 | 39.90 | 38.18 | 38.25 | 38.25 | -0.18% | 5,319,191 |
| Dec 3, 2025 | 39.50 | 39.97 | 38.12 | 38.32 | 38.32 | -3.40% | 4,287,820 |
| Dec 2, 2025 | 41.09 | 41.68 | 39.48 | 39.67 | 39.67 | -3.46% | 5,979,127 |
| Dec 1, 2025 | 38.58 | 41.30 | 38.40 | 41.09 | 41.09 | 7.09% | 10,143,430 |
| Nov 28, 2025 | 38.19 | 38.63 | 37.86 | 38.37 | 38.37 | 0.47% | 2,564,903 |
| Nov 27, 2025 | 37.80 | 38.86 | 37.80 | 38.19 | 38.19 | 0.42% | 3,076,212 |
| Nov 26, 2025 | 37.83 | 38.66 | 37.43 | 38.03 | 38.03 | 0.53% | 3,891,603 |
| Nov 25, 2025 | 37.82 | 38.20 | 37.55 | 37.83 | 37.83 | 0.69% | 3,337,530 |
| Nov 24, 2025 | 36.97 | 37.87 | 36.68 | 37.57 | 37.57 | 2.54% | 3,239,400 |
| Nov 21, 2025 | 37.21 | 37.96 | 36.43 | 36.64 | 36.64 | -2.81% | 4,265,227 |
| Nov 20, 2025 | 38.86 | 38.87 | 37.40 | 37.70 | 37.70 | -1.85% | 2,959,201 |
| Nov 19, 2025 | 39.02 | 39.30 | 38.32 | 38.41 | 38.41 | -1.92% | 2,846,172 |
| Nov 18, 2025 | 40.18 | 40.97 | 39.00 | 39.16 | 39.16 | -0.63% | 4,314,131 |
| Nov 17, 2025 | 39.03 | 39.50 | 38.86 | 39.41 | 39.41 | 0.90% | 2,801,726 |
| Nov 14, 2025 | 39.72 | 39.96 | 39.06 | 39.06 | 39.06 | -2.96% | 3,382,100 |
| Nov 13, 2025 | 40.54 | 40.58 | 39.68 | 40.25 | 40.25 | 0.07% | 3,394,443 |
| Nov 12, 2025 | 41.85 | 41.85 | 39.80 | 40.22 | 40.22 | -4.35% | 5,493,361 |
| Nov 11, 2025 | 41.75 | 42.77 | 41.40 | 42.05 | 42.05 | 2.09% | 5,433,695 |
| Nov 10, 2025 | 42.00 | 42.39 | 41.01 | 41.19 | 41.19 | -2.30% | 4,059,054 |
| Nov 7, 2025 | 43.00 | 43.26 | 42.03 | 42.16 | 42.16 | -2.29% | 5,214,834 |
| Nov 6, 2025 | 42.69 | 43.97 | 42.40 | 43.15 | 43.15 | 0.96% | 5,515,522 |
| Nov 5, 2025 | 42.05 | 43.18 | 42.00 | 42.74 | 42.74 | -0.37% | 2,744,744 |
| Nov 4, 2025 | 44.20 | 44.25 | 42.61 | 42.90 | 42.90 | -3.18% | 4,090,197 |
| Nov 3, 2025 | 44.72 | 45.30 | 44.11 | 44.31 | 44.31 | -0.40% | 3,923,922 |
| Oct 31, 2025 | 43.01 | 44.98 | 43.00 | 44.49 | 44.49 | 2.96% | 5,962,840 |
| Oct 30, 2025 | 43.86 | 44.89 | 43.04 | 43.21 | 43.21 | -0.85% | 5,230,664 |
| Oct 29, 2025 | 44.10 | 44.39 | 43.39 | 43.58 | 43.58 | -1.09% | 5,202,834 |
| Oct 28, 2025 | 44.96 | 45.55 | 43.93 | 44.06 | 44.06 | -1.54% | 5,521,788 |
| Oct 27, 2025 | 45.00 | 45.43 | 44.41 | 44.75 | 44.75 | 0.20% | 3,743,147 |
| Oct 24, 2025 | 44.30 | 44.95 | 44.02 | 44.66 | 44.66 | 1.62% | 3,388,701 |
| Oct 23, 2025 | 44.34 | 44.40 | 42.98 | 43.95 | 43.95 | -0.88% | 2,675,039 |
| Oct 22, 2025 | 44.77 | 45.49 | 44.25 | 44.34 | 44.34 | -0.87% | 3,990,056 |
| Oct 21, 2025 | 44.50 | 44.88 | 43.90 | 44.73 | 44.73 | 0.58% | 3,223,975 |
| Oct 20, 2025 | 44.33 | 44.88 | 43.77 | 44.47 | 44.47 | 1.05% | 4,132,754 |
| Oct 17, 2025 | 45.63 | 45.63 | 44.00 | 44.01 | 44.01 | -2.27% | 3,546,859 |
| Oct 16, 2025 | 45.76 | 46.08 | 44.77 | 45.03 | 45.03 | -3.80% | 4,660,237 |
| Oct 15, 2025 | 45.00 | 47.74 | 43.99 | 46.81 | 46.81 | 5.19% | 7,395,297 |
| Oct 14, 2025 | 46.21 | 46.91 | 44.42 | 44.50 | 44.50 | -3.13% | 4,669,452 |
| Oct 13, 2025 | 43.64 | 46.27 | 42.88 | 45.94 | 45.94 | -2.07% | 5,068,220 |
| Oct 10, 2025 | 48.44 | 49.48 | 46.70 | 46.91 | 46.91 | -3.68% | 5,967,936 |
| Oct 9, 2025 | 50.00 | 50.00 | 48.00 | 48.70 | 48.70 | -2.58% | 7,153,564 |