Nanjing Huamai Technology Co. Ltd. Class A 603042
SSE · China · Electronic Technology
CNY 16.66+0.11 (+0.66%)
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 16.66 | +0.66% | CNY 16.95 | CNY 17.78 | CNY 16.61 | 39.91M |
| 2026-09-29 | CNY 16.55 | -1.84% | CNY 15.59 | CNY 17.28 | CNY 15.27 | 53.15M |
| 2026-09-28 | CNY 16.86 | -9.98% | CNY 17.82 | CNY 17.99 | CNY 16.86 | 18.87M |
| 2026-09-24 | CNY 18.73 | +9.98% | CNY 16.96 | CNY 18.73 | CNY 16.96 | 57.75M |
| 2026-09-23 | CNY 17.03 | -3.79% | CNY 17.44 | CNY 17.60 | CNY 16.80 | 39.04M |
| 2026-09-22 | CNY 17.70 | -6.99% | CNY 18.86 | CNY 18.86 | CNY 17.63 | 64.46M |
| 2026-09-21 | CNY 19.03 | +10.00% | CNY 17.25 | CNY 19.03 | CNY 17.19 | 37.91M |
| 2026-09-18 | CNY 17.30 | -2.20% | CNY 17.69 | CNY 17.91 | CNY 17.25 | 47.21M |
| 2026-09-17 | CNY 17.69 | +3.09% | CNY 17.58 | CNY 18.55 | CNY 16.75 | 70.63M |
| 2026-09-16 | CNY 17.16 | +10.00% | CNY 15.54 | CNY 17.16 | CNY 15.53 | 20.30M |
| 2026-09-15 | CNY 15.60 | -3.53% | CNY 15.70 | CNY 16.29 | CNY 15.53 | 31.06M |
| 2026-09-14 | CNY 16.17 | -2.41% | CNY 15.91 | CNY 16.85 | CNY 15.56 | 48.18M |
| 2026-09-11 | CNY 16.57 | -1.37% | CNY 15.31 | CNY 18.10 | CNY 15.14 | 73.87M |
| 2026-09-10 | CNY 16.80 | -10.02% | CNY 18.49 | CNY 18.59 | CNY 16.80 | 57.29M |
| 2026-09-09 | CNY 18.67 | +10.02% | CNY 18.67 | CNY 18.67 | CNY 18.67 | 4.57M |
| 2026-09-08 | CNY 16.97 | +9.98% | CNY 16.97 | CNY 16.97 | CNY 16.97 | 6.63M |
| 2026-09-07 | CNY 15.43 | +9.98% | CNY 14.04 | CNY 15.43 | CNY 14.03 | 11.15M |
| 2026-09-04 | CNY 14.03 | -2.16% | CNY 14.43 | CNY 14.49 | CNY 13.91 | 7.06M |
| 2026-09-03 | CNY 14.34 | -0.76% | CNY 14.55 | CNY 15.11 | CNY 14.20 | 9.15M |
| 2026-09-02 | CNY 14.45 | +0.84% | CNY 14.27 | CNY 14.60 | CNY 14.06 | 8.09M |
| 2026-09-01 | CNY 14.33 | +0.49% | CNY 14.40 | CNY 14.49 | CNY 14.10 | 6.36M |
| 2026-08-31 | CNY 14.26 | +1.42% | CNY 13.82 | CNY 14.32 | CNY 13.76 | 6.55M |
| 2026-08-28 | CNY 14.06 | -2.70% | CNY 14.20 | CNY 14.45 | CNY 14.05 | 7.86M |
| 2026-08-27 | CNY 14.45 | +4.94% | CNY 13.78 | CNY 14.50 | CNY 13.78 | 10.25M |
| 2026-08-26 | CNY 13.77 | -1.01% | CNY 13.98 | CNY 14.02 | CNY 13.64 | 5.82M |
| 2026-08-25 | CNY 13.91 | +1.53% | CNY 13.45 | CNY 14.08 | CNY 13.38 | 7.28M |
| 2026-08-24 | CNY 13.70 | -0.87% | CNY 13.96 | CNY 13.96 | CNY 13.30 | 9.71M |
| 2026-08-21 | CNY 13.82 | +0.58% | CNY 13.66 | CNY 13.98 | CNY 13.50 | 8.70M |
| 2026-08-20 | CNY 13.74 | +4.09% | CNY 13.36 | CNY 13.92 | CNY 13.18 | 9.37M |
| 2026-08-19 | CNY 13.20 | -5.38% | CNY 13.67 | CNY 13.88 | CNY 13.11 | 7.92M |
| 2026-08-18 | CNY 13.95 | -2.86% | CNY 14.31 | CNY 14.39 | CNY 13.74 | 7.74M |
| 2026-08-17 | CNY 14.36 | +5.59% | CNY 13.65 | CNY 14.43 | CNY 13.47 | 9.82M |
| 2026-08-14 | CNY 13.60 | +1.80% | CNY 13.43 | CNY 13.66 | CNY 13.32 | 7.09M |
| 2026-08-13 | CNY 13.36 | -1.40% | CNY 13.63 | CNY 13.96 | CNY 13.36 | 7.17M |
| 2026-08-12 | CNY 13.55 | +2.96% | CNY 13.27 | CNY 13.60 | CNY 13.11 | 6.76M |
| 2026-08-11 | CNY 13.16 | -0.08% | CNY 13.13 | CNY 13.36 | CNY 12.98 | 5.84M |
| 2026-08-10 | CNY 13.17 | +0.53% | CNY 13.20 | CNY 13.20 | CNY 12.84 | 8.00M |
| 2026-08-07 | CNY 13.10 | +0.77% | CNY 13.06 | CNY 13.20 | CNY 12.80 | 11.63M |
| 2026-08-06 | CNY 13.00 | +3.34% | CNY 12.53 | CNY 13.35 | CNY 12.36 | 13.58M |
| 2026-08-05 | CNY 12.58 | +1.29% | CNY 12.30 | CNY 12.66 | CNY 12.29 | 12.02M |
| 2026-08-04 | CNY 12.42 | +5.17% | CNY 11.99 | CNY 12.49 | CNY 11.99 | 13.15M |
| 2026-08-03 | CNY 11.81 | +3.96% | CNY 11.34 | CNY 11.84 | CNY 11.34 | 10.35M |
| 2026-07-31 | CNY 11.36 | +3.93% | CNY 11.30 | CNY 11.61 | CNY 11.21 | 11.20M |
| 2026-07-30 | CNY 10.93 | -4.62% | CNY 11.30 | CNY 11.49 | CNY 10.91 | 9.63M |
| 2026-07-29 | CNY 11.46 | +1.33% | CNY 11.21 | CNY 11.50 | CNY 10.95 | 9.35M |
| 2026-07-28 | CNY 11.31 | +0.80% | CNY 11.17 | CNY 11.49 | CNY 11.00 | 8.29M |
| 2026-07-27 | CNY 11.22 | +3.60% | CNY 10.90 | CNY 11.23 | CNY 10.80 | 7.32M |
| 2026-07-24 | CNY 10.83 | -3.22% | CNY 11.03 | CNY 11.09 | CNY 10.78 | 6.80M |
| 2026-07-23 | CNY 11.19 | +4.19% | CNY 10.73 | CNY 11.25 | CNY 10.61 | 10.95M |
| 2026-07-22 | CNY 10.74 | -1.65% | CNY 10.82 | CNY 11.20 | CNY 10.71 | 11.49M |
| 2026-07-21 | CNY 10.92 | +2.73% | CNY 10.84 | CNY 10.94 | CNY 9.58 | 17.46M |
| 2026-07-20 | CNY 10.63 | -3.19% | CNY 11.30 | CNY 11.57 | CNY 10.49 | 13.70M |
| 2026-07-17 | CNY 10.98 | -6.63% | CNY 11.82 | CNY 12.02 | CNY 10.90 | 14.82M |
| 2026-07-16 | CNY 11.76 | -1.34% | CNY 11.83 | CNY 12.23 | CNY 11.43 | 17.18M |
| 2026-07-15 | CNY 11.92 | -3.17% | CNY 13.01 | CNY 13.03 | CNY 11.89 | 25.19M |
| 2026-07-14 | CNY 12.31 | +10.01% | CNY 11.75 | CNY 12.31 | CNY 11.75 | 6.15M |
| 2026-07-13 | CNY 11.19 | -8.43% | CNY 12.00 | CNY 12.18 | CNY 11.08 | 9.84M |
| 2026-07-10 | CNY 12.22 | -0.08% | CNY 12.23 | CNY 12.57 | CNY 12.11 | 12.17M |
| 2026-07-09 | CNY 12.23 | +1.66% | CNY 12.04 | CNY 12.27 | CNY 11.42 | 12.25M |
| 2026-07-08 | CNY 12.03 | -0.08% | CNY 12.07 | CNY 12.76 | CNY 11.98 | 12.24M |
| 2026-07-07 | CNY 12.04 | -6.01% | CNY 12.60 | CNY 12.79 | CNY 11.95 | 10.65M |
| 2026-07-06 | CNY 12.81 | -3.47% | CNY 13.12 | CNY 13.37 | CNY 12.50 | 11.90M |
| 2026-07-03 | CNY 13.27 | -1.04% | CNY 13.28 | CNY 13.55 | CNY 13.23 | 9.91M |
| 2026-07-02 | CNY 13.41 | -3.66% | CNY 13.63 | CNY 14.26 | CNY 13.36 | 11.09M |
| 2026-07-01 | CNY 13.92 | -3.33% | CNY 14.46 | CNY 14.53 | CNY 13.86 | 12.42M |
| 2026-06-30 | CNY 14.40 | +4.35% | CNY 13.77 | CNY 14.82 | CNY 13.51 | 14.02M |
| 2026-06-29 | CNY 13.80 | -7.07% | CNY 14.75 | CNY 14.81 | CNY 13.42 | 15.38M |
| 2026-06-26 | CNY 14.85 | -7.76% | CNY 16.10 | CNY 16.10 | CNY 14.62 | 16.02M |
| 2026-06-25 | CNY 16.10 | -2.72% | CNY 16.83 | CNY 16.83 | CNY 15.85 | 17.39M |
| 2026-06-24 | CNY 16.55 | -1.43% | CNY 16.52 | CNY 17.50 | CNY 16.00 | 20.80M |
| 2026-06-23 | CNY 16.79 | +0.59% | CNY 16.53 | CNY 17.43 | CNY 16.23 | 23.37M |
| 2026-06-22 | CNY 16.69 | +4.68% | CNY 16.14 | CNY 16.69 | CNY 15.98 | 21.77M |
| 2026-06-18 | CNY 15.95 | +1.57% | CNY 15.92 | CNY 16.31 | CNY 15.60 | 15.10M |
| 2026-06-17 | CNY 15.70 | -2.67% | CNY 15.95 | CNY 16.24 | CNY 15.50 | 22.76M |
| 2026-06-16 | CNY 16.13 | +10.02% | CNY 14.53 | CNY 16.13 | CNY 14.43 | 22.04M |
| 2026-06-15 | CNY 14.66 | +5.42% | CNY 13.93 | CNY 14.92 | CNY 13.85 | 14.88M |
| 2026-06-12 | CNY 13.91 | -2.59% | CNY 14.49 | CNY 14.51 | CNY 13.75 | 14.19M |
| 2026-06-11 | CNY 14.28 | -1.95% | CNY 14.35 | CNY 14.78 | CNY 13.85 | 13.71M |
| 2026-06-10 | CNY 14.56 | -6.05% | CNY 15.15 | CNY 15.28 | CNY 14.32 | 16.31M |
| 2026-06-09 | CNY 15.50 | +4.40% | CNY 15.35 | CNY 15.54 | CNY 14.73 | 16.37M |
| 2026-06-08 | CNY 14.85 | -5.16% | CNY 14.62 | CNY 15.48 | CNY 14.47 | 17.49M |
| 2026-06-05 | CNY 15.65 | -0.83% | CNY 15.43 | CNY 16.15 | CNY 15.43 | 23.33M |
| 2026-06-04 | CNY 15.78 | +3.27% | CNY 14.94 | CNY 16.25 | CNY 14.83 | 27.88M |
| 2026-06-03 | CNY 15.28 | +0.97% | CNY 15.25 | CNY 15.83 | CNY 15.02 | 21.52M |
| 2026-06-02 | CNY 15.14 | +2.18% | CNY 14.78 | CNY 15.42 | CNY 14.68 | 15.59M |
| 2026-06-01 | CNY 14.82 | -1.33% | CNY 15.00 | CNY 15.67 | CNY 14.57 | 12.93M |
| 2026-05-29 | CNY 15.02 | -0.26% | CNY 15.06 | CNY 15.62 | CNY 14.71 | 17.08M |
| 2026-05-28 | CNY 15.05 | +2.09% | CNY 14.82 | CNY 15.18 | CNY 14.45 | 11.88M |
| 2026-05-27 | CNY 14.75 | -4.39% | CNY 15.37 | CNY 15.45 | CNY 14.54 | 12.03M |
| 2026-05-26 | CNY 15.42 | -5.87% | CNY 16.30 | CNY 16.38 | CNY 15.18 | 15.75M |