Shanghai Hajime Advanced Material Technology Co., Ltd. (SHE:301000)
China
· Delayed Price · Currency is CNY 27.40
+0.52 (1.93%)
Apr 29, 2026, 3:04 PM CST
SHE:301000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.10 | 27.74 | 26.91 | 27.40 | 27.40 | 1.93% | 4,170,018 |
| Apr 28, 2026 | 28.90 | 28.95 | 26.74 | 26.88 | 26.88 | -8.42% | 7,399,843 |
| Apr 27, 2026 | 29.10 | 29.55 | 28.49 | 29.35 | 29.35 | 1.56% | 2,879,140 |
| Apr 24, 2026 | 29.25 | 29.30 | 28.70 | 28.90 | 28.90 | -1.20% | 2,373,819 |
| Apr 23, 2026 | 29.90 | 30.10 | 29.02 | 29.25 | 29.25 | -2.66% | 3,457,314 |
| Apr 22, 2026 | 29.81 | 30.08 | 29.51 | 30.05 | 30.05 | -0.10% | 2,772,783 |
| Apr 21, 2026 | 30.20 | 30.40 | 29.85 | 30.08 | 30.08 | -0.79% | 3,052,546 |
| Apr 20, 2026 | 30.63 | 30.65 | 30.15 | 30.32 | 30.32 | -0.56% | 2,770,791 |
| Apr 17, 2026 | 29.91 | 30.69 | 29.66 | 30.49 | 30.49 | 1.50% | 3,827,007 |
| Apr 16, 2026 | 29.93 | 30.97 | 29.87 | 30.04 | 30.04 | 1.62% | 3,101,000 |
| Apr 15, 2026 | 30.03 | 30.30 | 29.53 | 29.56 | 29.56 | -0.97% | 2,608,763 |
| Apr 14, 2026 | 29.95 | 30.11 | 29.48 | 29.85 | 29.85 | 0.64% | 2,382,638 |
| Apr 13, 2026 | 29.75 | 29.78 | 29.40 | 29.66 | 29.66 | -0.20% | 2,836,966 |
| Apr 10, 2026 | 29.59 | 30.39 | 29.55 | 29.72 | 29.72 | 1.12% | 3,698,005 |
| Apr 9, 2026 | 29.51 | 29.71 | 29.18 | 29.39 | 29.39 | -1.74% | 3,436,696 |
| Apr 8, 2026 | 28.79 | 29.92 | 28.56 | 29.91 | 29.91 | 6.94% | 5,733,818 |
| Apr 7, 2026 | 27.84 | 28.30 | 27.66 | 27.97 | 27.97 | 0.61% | 2,418,400 |
| Apr 3, 2026 | 28.65 | 28.65 | 27.66 | 27.80 | 27.80 | -2.15% | 2,333,140 |
| Apr 2, 2026 | 29.20 | 29.25 | 28.21 | 28.41 | 28.41 | -2.54% | 3,574,296 |
| Apr 1, 2026 | 29.19 | 29.55 | 29.01 | 29.15 | 29.15 | 1.71% | 3,833,789 |
| Mar 31, 2026 | 28.95 | 29.59 | 28.66 | 28.66 | 28.66 | -0.90% | 3,243,553 |
| Mar 30, 2026 | 28.97 | 29.29 | 28.77 | 28.92 | 28.92 | -1.23% | 2,630,539 |
| Mar 27, 2026 | 28.50 | 29.32 | 28.40 | 29.28 | 29.28 | 0.97% | 2,087,039 |
| Mar 26, 2026 | 29.48 | 29.73 | 28.80 | 29.00 | 29.00 | -1.36% | 2,718,466 |
| Mar 25, 2026 | 29.38 | 29.92 | 29.10 | 29.40 | 29.40 | 0.93% | 4,204,921 |
| Mar 24, 2026 | 29.57 | 29.65 | 28.10 | 29.13 | 29.13 | 1.43% | 4,127,859 |
| Mar 23, 2026 | 29.49 | 30.39 | 28.50 | 28.72 | 28.72 | -4.11% | 4,889,429 |
| Mar 20, 2026 | 31.18 | 31.40 | 29.93 | 29.95 | 29.95 | -3.17% | 3,204,790 |
| Mar 19, 2026 | 31.90 | 31.99 | 30.72 | 30.93 | 30.93 | -3.91% | 3,524,569 |
| Mar 18, 2026 | 32.66 | 32.67 | 32.01 | 32.19 | 32.19 | -0.74% | 2,123,520 |
| Mar 17, 2026 | 33.25 | 33.29 | 32.36 | 32.43 | 32.43 | -2.11% | 1,746,753 |
| Mar 16, 2026 | 32.80 | 33.15 | 32.51 | 33.13 | 33.13 | 1.07% | 1,757,765 |
| Mar 13, 2026 | 33.02 | 33.33 | 32.72 | 32.78 | 32.78 | -1.35% | 1,993,450 |
| Mar 12, 2026 | 34.21 | 34.23 | 33.02 | 33.23 | 33.23 | -2.61% | 2,903,526 |
| Mar 11, 2026 | 34.37 | 34.87 | 34.02 | 34.12 | 34.12 | -0.67% | 2,622,500 |
| Mar 10, 2026 | 34.39 | 34.55 | 33.96 | 34.35 | 34.35 | 1.93% | 2,929,738 |
| 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 |