HMT (Xiamen) New Technical Materials Co Ltd Class A 603306
SSE · China · Process Industries
CNY 71.36-0.51 (-0.71%)
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 71.36 | -0.71% | CNY 72.38 | CNY 73.85 | CNY 71.00 | 6.00M |
| 2026-09-29 | CNY 71.87 | -2.81% | CNY 73.48 | CNY 74.17 | CNY 71.02 | 7.65M |
| 2026-09-28 | CNY 73.95 | -7.47% | CNY 79.89 | CNY 79.91 | CNY 72.03 | 12.65M |
| 2026-09-24 | CNY 79.92 | -4.05% | CNY 82.80 | CNY 83.31 | CNY 79.46 | 8.70M |
| 2026-09-23 | CNY 83.29 | -0.19% | CNY 83.50 | CNY 84.11 | CNY 81.60 | 7.70M |
| 2026-09-22 | CNY 83.45 | -1.56% | CNY 85.43 | CNY 86.00 | CNY 82.78 | 9.51M |
| 2026-09-21 | CNY 84.77 | +1.50% | CNY 83.55 | CNY 85.69 | CNY 81.10 | 12.37M |
| 2026-09-18 | CNY 83.52 | +3.87% | CNY 81.70 | CNY 84.50 | CNY 80.20 | 11.49M |
| 2026-09-17 | CNY 80.41 | -0.51% | CNY 80.82 | CNY 83.08 | CNY 80.35 | 9.61M |
| 2026-09-16 | CNY 80.82 | +4.51% | CNY 77.60 | CNY 82.38 | CNY 76.80 | 13.07M |
| 2026-09-15 | CNY 77.33 | +0.61% | CNY 76.47 | CNY 78.80 | CNY 76.30 | 7.72M |
| 2026-09-14 | CNY 76.86 | +1.59% | CNY 74.00 | CNY 77.98 | CNY 72.50 | 8.51M |
| 2026-09-11 | CNY 75.66 | -3.22% | CNY 77.00 | CNY 77.87 | CNY 72.22 | 11.32M |
| 2026-09-10 | CNY 78.18 | +1.72% | CNY 76.74 | CNY 79.19 | CNY 76.20 | 10.62M |
| 2026-09-09 | CNY 76.86 | +1.33% | CNY 76.97 | CNY 79.18 | CNY 75.33 | 11.89M |
| 2026-09-08 | CNY 75.85 | +0.18% | CNY 75.80 | CNY 77.45 | CNY 74.20 | 8.34M |
| 2026-09-07 | CNY 75.71 | +5.78% | CNY 72.55 | CNY 76.35 | CNY 71.83 | 10.49M |
| 2026-09-04 | CNY 71.57 | -4.57% | CNY 75.50 | CNY 76.01 | CNY 71.01 | 8.06M |
| 2026-09-03 | CNY 75.00 | -0.68% | CNY 76.60 | CNY 77.40 | CNY 73.00 | 7.29M |
| 2026-09-02 | CNY 75.51 | -0.81% | CNY 75.16 | CNY 77.00 | CNY 74.31 | 5.90M |
| 2026-09-01 | CNY 76.13 | -2.76% | CNY 79.80 | CNY 79.93 | CNY 75.80 | 10.13M |
| 2026-08-31 | CNY 78.29 | +1.60% | CNY 75.91 | CNY 79.90 | CNY 75.63 | 12.22M |
| 2026-08-28 | CNY 77.06 | -0.53% | CNY 77.00 | CNY 80.39 | CNY 76.56 | 13.15M |
| 2026-08-27 | CNY 77.47 | +4.44% | CNY 74.25 | CNY 78.45 | CNY 74.00 | 12.38M |
| 2026-08-26 | CNY 74.18 | +1.51% | CNY 73.00 | CNY 75.50 | CNY 70.96 | 12.06M |
| 2026-08-25 | CNY 73.08 | +0.14% | CNY 72.02 | CNY 74.39 | CNY 70.57 | 10.41M |
| 2026-08-24 | CNY 72.98 | -1.72% | CNY 74.18 | CNY 75.14 | CNY 70.96 | 9.04M |
| 2026-08-21 | CNY 74.26 | -0.03% | CNY 74.20 | CNY 75.65 | CNY 72.24 | 10.51M |
| 2026-08-20 | CNY 74.28 | +5.95% | CNY 71.98 | CNY 75.16 | CNY 70.66 | 15.73M |
| 2026-08-19 | CNY 70.11 | -9.18% | CNY 74.00 | CNY 75.50 | CNY 69.57 | 14.56M |
| 2026-08-18 | CNY 77.20 | +0.78% | CNY 76.80 | CNY 78.61 | CNY 75.02 | 12.80M |
| 2026-08-17 | CNY 76.60 | +4.93% | CNY 73.37 | CNY 76.86 | CNY 72.50 | 12.60M |
| 2026-08-14 | CNY 73.00 | +1.39% | CNY 72.16 | CNY 74.00 | CNY 70.87 | 11.45M |
| 2026-08-13 | CNY 72.00 | +0.63% | CNY 72.88 | CNY 77.14 | CNY 72.00 | 21.29M |
| 2026-08-12 | CNY 71.55 | +1.06% | CNY 70.81 | CNY 72.95 | CNY 70.50 | 13.87M |
| 2026-08-11 | CNY 70.80 | -9.23% | CNY 74.00 | CNY 76.00 | CNY 70.50 | 21.81M |
| 2026-08-10 | CNY 78.00 | +6.81% | CNY 77.95 | CNY 79.50 | CNY 73.36 | 26.43M |
| 2026-08-07 | CNY 73.03 | +8.19% | CNY 67.67 | CNY 74.25 | CNY 66.29 | 22.13M |
| 2026-08-06 | CNY 67.50 | +0.06% | CNY 67.20 | CNY 68.98 | CNY 65.55 | 17.80M |
| 2026-08-05 | CNY 67.46 | +10.00% | CNY 61.38 | CNY 67.46 | CNY 61.38 | 15.22M |
| 2026-08-04 | CNY 61.33 | +10.01% | CNY 57.00 | CNY 61.33 | CNY 55.78 | 12.43M |
| 2026-08-03 | CNY 55.75 | -3.68% | CNY 58.18 | CNY 58.49 | CNY 54.83 | 13.93M |
| 2026-07-31 | CNY 57.88 | +5.26% | CNY 58.70 | CNY 60.49 | CNY 57.80 | 17.57M |
| 2026-07-30 | CNY 54.99 | -10.00% | CNY 61.18 | CNY 61.20 | CNY 54.99 | 16.24M |
| 2026-07-29 | CNY 61.10 | -0.67% | CNY 62.00 | CNY 62.33 | CNY 58.05 | 15.43M |
| 2026-07-28 | CNY 61.51 | -8.60% | CNY 65.51 | CNY 66.96 | CNY 60.92 | 12.12M |
| 2026-07-27 | CNY 67.30 | +0.06% | CNY 67.26 | CNY 68.15 | CNY 64.61 | 10.50M |
| 2026-07-24 | CNY 67.26 | -0.58% | CNY 66.00 | CNY 68.77 | CNY 65.88 | 9.92M |
| 2026-07-23 | CNY 67.65 | -3.59% | CNY 70.86 | CNY 72.66 | CNY 67.02 | 10.49M |
| 2026-07-22 | CNY 70.17 | -0.68% | CNY 71.00 | CNY 73.20 | CNY 69.08 | 14.76M |
| 2026-07-21 | CNY 70.65 | +10.00% | CNY 63.89 | CNY 70.65 | CNY 58.59 | 23.37M |
| 2026-07-20 | CNY 64.23 | -10.00% | CNY 72.80 | CNY 73.39 | CNY 64.23 | 17.42M |
| 2026-07-17 | CNY 71.37 | -10.00% | CNY 79.22 | CNY 79.22 | CNY 71.37 | 14.94M |
| 2026-07-16 | CNY 79.30 | -1.18% | CNY 79.49 | CNY 80.95 | CNY 76.65 | 10.19M |
| 2026-07-15 | CNY 80.25 | -6.14% | CNY 84.84 | CNY 86.35 | CNY 80.00 | 11.13M |
| 2026-07-14 | CNY 85.50 | +2.36% | CNY 83.53 | CNY 85.58 | CNY 80.60 | 12.41M |
| 2026-07-13 | CNY 83.53 | -6.63% | CNY 89.50 | CNY 90.32 | CNY 83.06 | 12.32M |
| 2026-07-10 | CNY 89.46 | -7.08% | CNY 97.66 | CNY 100.00 | CNY 89.30 | 13.67M |
| 2026-07-09 | CNY 96.28 | +4.94% | CNY 93.00 | CNY 96.99 | CNY 88.80 | 10.83M |
| 2026-07-08 | CNY 91.75 | -4.21% | CNY 95.60 | CNY 97.52 | CNY 89.50 | 9.93M |
| 2026-07-07 | CNY 95.78 | +3.89% | CNY 92.77 | CNY 97.30 | CNY 92.20 | 10.87M |
| 2026-07-06 | CNY 92.19 | -2.93% | CNY 96.50 | CNY 96.97 | CNY 91.03 | 10.22M |
| 2026-07-03 | CNY 94.97 | -5.22% | CNY 100.20 | CNY 100.82 | CNY 94.50 | 15.38M |
| 2026-07-02 | CNY 100.20 | -2.25% | CNY 99.00 | CNY 104.58 | CNY 97.00 | 13.73M |
| 2026-07-01 | CNY 102.51 | -1.14% | CNY 101.76 | CNY 109.88 | CNY 100.40 | 21.52M |
| 2026-06-30 | CNY 103.69 | -4.03% | CNY 107.01 | CNY 111.00 | CNY 98.89 | 20.92M |
| 2026-06-29 | CNY 108.04 | +1.16% | CNY 109.00 | CNY 116.48 | CNY 103.40 | 21.30M |
| 2026-06-26 | CNY 106.80 | -6.59% | CNY 112.90 | CNY 113.78 | CNY 106.68 | 12.67M |
| 2026-06-25 | CNY 114.33 | -1.54% | CNY 118.00 | CNY 118.18 | CNY 113.01 | 13.03M |
| 2026-06-24 | CNY 116.12 | +6.64% | CNY 109.52 | CNY 117.44 | CNY 107.00 | 18.98M |
| 2026-06-23 | CNY 108.89 | -1.19% | CNY 111.00 | CNY 115.20 | CNY 106.50 | 13.76M |
| 2026-06-22 | CNY 110.20 | -1.17% | CNY 112.00 | CNY 118.26 | CNY 108.00 | 17.48M |
| 2026-06-18 | CNY 111.50 | +3.28% | CNY 106.40 | CNY 111.86 | CNY 106.40 | 12.27M |
| 2026-06-17 | CNY 107.96 | +1.56% | CNY 104.16 | CNY 109.27 | CNY 104.16 | 11.05M |
| 2026-06-16 | CNY 106.30 | +1.20% | CNY 107.00 | CNY 108.28 | CNY 103.95 | 9.91M |
| 2026-06-15 | CNY 105.04 | +4.02% | CNY 101.48 | CNY 107.97 | CNY 99.01 | 14.10M |
| 2026-06-12 | CNY 100.98 | -1.67% | CNY 105.98 | CNY 108.09 | CNY 99.00 | 14.62M |
| 2026-06-11 | CNY 102.70 | +3.42% | CNY 98.75 | CNY 103.34 | CNY 97.33 | 13.72M |
| 2026-06-10 | CNY 99.30 | +0.33% | CNY 96.00 | CNY 102.50 | CNY 95.09 | 13.34M |
| 2026-06-09 | CNY 98.97 | +8.25% | CNY 93.58 | CNY 99.50 | CNY 91.57 | 16.15M |
| 2026-06-08 | CNY 91.43 | -7.60% | CNY 89.86 | CNY 95.20 | CNY 89.86 | 14.63M |
| 2026-06-05 | CNY 98.95 | -4.52% | CNY 101.99 | CNY 104.11 | CNY 98.20 | 14.04M |
| 2026-06-04 | CNY 103.63 | -3.13% | CNY 105.00 | CNY 106.35 | CNY 102.80 | 13.75M |
| 2026-06-03 | CNY 106.98 | +5.08% | CNY 105.00 | CNY 111.99 | CNY 105.00 | 22.34M |
| 2026-06-02 | CNY 101.81 | -0.57% | CNY 103.84 | CNY 104.50 | CNY 100.00 | 13.21M |
| 2026-06-01 | CNY 102.39 | -6.48% | CNY 109.00 | CNY 112.70 | CNY 102.20 | 17.18M |
| 2026-05-29 | CNY 109.48 | -6.24% | CNY 116.78 | CNY 120.03 | CNY 107.08 | 18.50M |
| 2026-05-28 | CNY 116.76 | +2.03% | CNY 114.88 | CNY 118.98 | CNY 111.91 | 13.78M |
| 2026-05-27 | CNY 114.44 | -3.34% | CNY 118.00 | CNY 118.88 | CNY 113.91 | 14.40M |
| 2026-05-26 | CNY 118.39 | +5.83% | CNY 111.99 | CNY 120.20 | CNY 111.00 | 20.99M |