Hamaton Automotive Technology Co., Ltd. Class A 300643
SZSE · China · Producer Manufacturing
CNY 17.73-0.49 (-2.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.73 | -2.69% | CNY 18.41 | CNY 18.41 | CNY 17.73 | 4.44M |
| 2026-09-29 | CNY 18.22 | +5.93% | CNY 17.25 | CNY 18.36 | CNY 17.09 | 6.15M |
| 2026-09-28 | CNY 17.20 | -2.27% | CNY 17.60 | CNY 17.68 | CNY 16.87 | 4.24M |
| 2026-09-24 | CNY 17.60 | -2.82% | CNY 18.08 | CNY 18.15 | CNY 17.55 | 3.46M |
| 2026-09-23 | CNY 18.11 | -0.82% | CNY 18.28 | CNY 18.38 | CNY 18.04 | 2.94M |
| 2026-09-22 | CNY 18.26 | +1.73% | CNY 17.99 | CNY 18.40 | CNY 17.99 | 4.30M |
| 2026-09-21 | CNY 17.95 | 0.00% | CNY 18.15 | CNY 18.15 | CNY 17.80 | 3.97M |
| 2026-09-18 | CNY 17.95 | +0.28% | CNY 18.09 | CNY 18.25 | CNY 17.84 | 3.96M |
| 2026-09-17 | CNY 17.90 | +0.51% | CNY 17.80 | CNY 18.10 | CNY 17.56 | 4.00M |
| 2026-09-16 | CNY 17.81 | +4.58% | CNY 16.98 | CNY 18.09 | CNY 16.96 | 6.21M |
| 2026-09-15 | CNY 17.03 | -2.29% | CNY 17.43 | CNY 17.52 | CNY 16.91 | 4.35M |
| 2026-09-14 | CNY 17.43 | +0.06% | CNY 17.31 | CNY 17.48 | CNY 17.03 | 3.13M |
| 2026-09-11 | CNY 17.42 | -2.02% | CNY 17.54 | CNY 17.77 | CNY 16.98 | 7.09M |
| 2026-09-10 | CNY 17.78 | -5.48% | CNY 18.60 | CNY 18.75 | CNY 17.73 | 9.10M |
| 2026-09-09 | CNY 18.81 | +2.12% | CNY 18.40 | CNY 19.23 | CNY 18.02 | 16.40M |
| 2026-09-08 | CNY 18.42 | +0.33% | CNY 18.27 | CNY 18.58 | CNY 17.96 | 4.82M |
| 2026-09-07 | CNY 18.36 | +3.32% | CNY 17.78 | CNY 18.46 | CNY 17.70 | 5.28M |
| 2026-09-04 | CNY 17.77 | -0.17% | CNY 17.91 | CNY 18.46 | CNY 17.64 | 4.78M |
| 2026-09-03 | CNY 17.80 | -1.93% | CNY 18.15 | CNY 18.32 | CNY 17.71 | 3.34M |
| 2026-09-02 | CNY 18.15 | -0.17% | CNY 17.99 | CNY 18.23 | CNY 17.70 | 2.86M |
| 2026-09-01 | CNY 18.18 | +2.31% | CNY 17.77 | CNY 18.40 | CNY 17.67 | 4.23M |
| 2026-08-31 | CNY 17.77 | +0.97% | CNY 17.38 | CNY 17.82 | CNY 17.38 | 3.01M |
| 2026-08-28 | CNY 17.60 | -1.68% | CNY 17.88 | CNY 18.07 | CNY 17.57 | 3.43M |
| 2026-08-27 | CNY 17.90 | +0.96% | CNY 17.73 | CNY 17.92 | CNY 17.54 | 2.86M |
| 2026-08-26 | CNY 17.73 | -0.56% | CNY 17.76 | CNY 18.17 | CNY 17.59 | 3.94M |
| 2026-08-25 | CNY 17.83 | -0.56% | CNY 17.87 | CNY 17.92 | CNY 17.35 | 3.08M |
| 2026-08-24 | CNY 17.93 | -0.83% | CNY 18.06 | CNY 18.29 | CNY 17.55 | 3.21M |
| 2026-08-21 | CNY 18.08 | +0.56% | CNY 17.77 | CNY 18.38 | CNY 17.71 | 3.59M |
| 2026-08-20 | CNY 17.98 | +0.50% | CNY 18.00 | CNY 18.36 | CNY 17.82 | 3.87M |
| 2026-08-19 | CNY 17.89 | -8.02% | CNY 19.10 | CNY 19.28 | CNY 17.81 | 6.69M |
| 2026-08-18 | CNY 19.45 | -0.10% | CNY 19.47 | CNY 19.60 | CNY 19.20 | 3.26M |
| 2026-08-17 | CNY 19.47 | +0.57% | CNY 19.47 | CNY 19.52 | CNY 19.00 | 4.13M |
| 2026-08-14 | CNY 19.36 | +2.06% | CNY 19.16 | CNY 19.63 | CNY 18.92 | 5.19M |
| 2026-08-13 | CNY 18.97 | -2.47% | CNY 19.38 | CNY 19.55 | CNY 18.93 | 5.47M |
| 2026-08-12 | CNY 19.45 | +3.46% | CNY 18.78 | CNY 19.92 | CNY 18.61 | 6.67M |
| 2026-08-11 | CNY 18.80 | -2.13% | CNY 19.02 | CNY 19.77 | CNY 18.70 | 6.98M |
| 2026-08-10 | CNY 19.21 | +4.12% | CNY 18.50 | CNY 19.22 | CNY 18.32 | 9.75M |
| 2026-08-07 | CNY 18.45 | +7.02% | CNY 17.25 | CNY 18.46 | CNY 17.04 | 10.94M |
| 2026-08-06 | CNY 17.24 | -1.43% | CNY 17.20 | CNY 17.42 | CNY 16.96 | 6.23M |
| 2026-08-05 | CNY 17.49 | +3.43% | CNY 16.96 | CNY 17.94 | CNY 16.81 | 10.42M |
| 2026-08-04 | CNY 16.91 | +2.86% | CNY 16.47 | CNY 17.01 | CNY 16.41 | 6.28M |
| 2026-08-03 | CNY 16.44 | -1.02% | CNY 16.62 | CNY 17.06 | CNY 16.18 | 7.14M |
| 2026-07-31 | CNY 16.61 | +2.22% | CNY 16.83 | CNY 17.11 | CNY 16.46 | 9.67M |
| 2026-07-30 | CNY 16.25 | -9.62% | CNY 17.66 | CNY 17.88 | CNY 16.11 | 12.18M |
| 2026-07-29 | CNY 17.98 | -4.11% | CNY 18.75 | CNY 18.77 | CNY 16.89 | 18.93M |
| 2026-07-28 | CNY 18.75 | -3.94% | CNY 19.15 | CNY 19.47 | CNY 18.68 | 10.77M |
| 2026-07-27 | CNY 19.52 | -1.91% | CNY 19.99 | CNY 20.10 | CNY 19.23 | 12.37M |
| 2026-07-24 | CNY 19.90 | -4.28% | CNY 20.40 | CNY 20.82 | CNY 19.90 | 12.52M |
| 2026-07-23 | CNY 20.79 | +4.32% | CNY 19.78 | CNY 20.95 | CNY 19.58 | 18.38M |
| 2026-07-22 | CNY 19.93 | +6.92% | CNY 19.00 | CNY 20.88 | CNY 18.91 | 28.76M |
| 2026-07-21 | CNY 18.64 | +20.03% | CNY 15.54 | CNY 18.64 | CNY 15.01 | 14.55M |
| 2026-07-20 | CNY 15.53 | -8.75% | CNY 17.02 | CNY 17.04 | CNY 15.30 | 9.78M |
| 2026-07-17 | CNY 17.02 | -5.44% | CNY 18.00 | CNY 19.23 | CNY 16.90 | 13.55M |
| 2026-07-16 | CNY 18.00 | -1.32% | CNY 17.95 | CNY 18.58 | CNY 17.88 | 4.13M |
| 2026-07-15 | CNY 18.24 | +0.05% | CNY 18.05 | CNY 18.32 | CNY 17.95 | 3.68M |
| 2026-07-14 | CNY 18.23 | -0.38% | CNY 18.13 | CNY 18.38 | CNY 17.33 | 6.63M |
| 2026-07-13 | CNY 18.30 | +4.75% | CNY 17.48 | CNY 18.30 | CNY 16.71 | 8.00M |
| 2026-07-10 | CNY 17.47 | -1.58% | CNY 17.57 | CNY 18.31 | CNY 17.43 | 4.42M |
| 2026-07-09 | CNY 17.75 | -2.04% | CNY 17.98 | CNY 18.31 | CNY 17.38 | 3.95M |
| 2026-07-08 | CNY 18.12 | -3.77% | CNY 18.97 | CNY 18.97 | CNY 17.98 | 5.09M |
| 2026-07-07 | CNY 18.83 | -0.89% | CNY 18.79 | CNY 19.50 | CNY 18.54 | 8.16M |
| 2026-07-06 | CNY 19.00 | +3.77% | CNY 18.27 | CNY 19.52 | CNY 18.27 | 11.72M |
| 2026-07-03 | CNY 18.31 | +4.09% | CNY 17.56 | CNY 18.45 | CNY 17.18 | 8.83M |
| 2026-07-02 | CNY 17.59 | +1.27% | CNY 17.22 | CNY 18.10 | CNY 17.06 | 7.20M |
| 2026-07-01 | CNY 17.37 | -2.91% | CNY 17.90 | CNY 17.91 | CNY 17.11 | 7.15M |
| 2026-06-30 | CNY 17.89 | +1.36% | CNY 17.60 | CNY 18.08 | CNY 17.30 | 7.11M |
| 2026-06-29 | CNY 17.65 | -6.12% | CNY 18.55 | CNY 19.65 | CNY 17.10 | 11.69M |
| 2026-06-26 | CNY 18.80 | -1.47% | CNY 19.00 | CNY 19.17 | CNY 18.08 | 6.93M |
| 2026-06-25 | CNY 19.08 | +0.37% | CNY 19.01 | CNY 19.22 | CNY 18.48 | 6.79M |
| 2026-06-24 | CNY 19.01 | +0.64% | CNY 18.89 | CNY 19.02 | CNY 18.35 | 5.76M |
| 2026-06-23 | CNY 18.89 | +1.02% | CNY 18.89 | CNY 19.45 | CNY 18.71 | 6.75M |
| 2026-06-22 | CNY 18.70 | +0.97% | CNY 18.54 | CNY 18.99 | CNY 18.00 | 7.31M |
| 2026-06-18 | CNY 18.52 | +1.81% | CNY 18.08 | CNY 18.77 | CNY 17.90 | 6.53M |
| 2026-06-17 | CNY 18.19 | -1.46% | CNY 18.21 | CNY 18.43 | CNY 17.76 | 6.21M |
| 2026-06-16 | CNY 18.46 | +6.15% | CNY 17.39 | CNY 18.81 | CNY 17.15 | 9.94M |
| 2026-06-15 | CNY 17.39 | +3.51% | CNY 16.85 | CNY 17.70 | CNY 16.85 | 4.71M |
| 2026-06-12 | CNY 16.80 | -1.81% | CNY 17.32 | CNY 17.79 | CNY 16.75 | 3.85M |
| 2026-06-11 | CNY 17.11 | -0.41% | CNY 17.00 | CNY 17.33 | CNY 16.77 | 3.53M |
| 2026-06-10 | CNY 17.18 | -2.28% | CNY 17.44 | CNY 17.68 | CNY 16.93 | 3.52M |
| 2026-06-09 | CNY 17.58 | +1.33% | CNY 17.40 | CNY 17.70 | CNY 17.11 | 3.47M |
| 2026-06-08 | CNY 17.35 | -1.92% | CNY 17.30 | CNY 17.97 | CNY 16.90 | 4.33M |
| 2026-06-05 | CNY 17.69 | -1.17% | CNY 17.78 | CNY 18.06 | CNY 17.27 | 4.19M |
| 2026-06-04 | CNY 17.90 | +0.39% | CNY 17.75 | CNY 18.20 | CNY 17.61 | 4.67M |
| 2026-06-03 | CNY 17.83 | +1.60% | CNY 17.54 | CNY 18.32 | CNY 17.32 | 5.40M |
| 2026-06-02 | CNY 17.55 | +2.33% | CNY 17.45 | CNY 17.65 | CNY 16.75 | 5.20M |
| 2026-06-01 | CNY 17.15 | +3.94% | CNY 16.28 | CNY 17.74 | CNY 16.20 | 6.71M |
| 2026-05-29 | CNY 16.50 | -4.46% | CNY 17.20 | CNY 17.53 | CNY 16.39 | 4.22M |
| 2026-05-28 | CNY 17.27 | +0.06% | CNY 17.26 | CNY 17.47 | CNY 16.81 | 3.59M |
| 2026-05-27 | CNY 17.26 | -0.63% | CNY 17.37 | CNY 17.97 | CNY 16.86 | 6.03M |
| 2026-05-26 | CNY 17.37 | -3.29% | CNY 17.88 | CNY 17.91 | CNY 17.18 | 4.67M |