HMT (Xiamen) New Technical Materials Co., Ltd (603306.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:32PM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 22.00 | 22.00 | 21.40 | 21.55 | 21.55 | 4,902,550 |
| 07 May 2024 | 22.25 | 22.25 | 21.83 | 22.03 | 22.03 | 7,708,955 |
| 06 May 2024 | 22.49 | 22.75 | 22.14 | 22.18 | 22.18 | 10,967,400 |
| 30 Apr 2024 | 23.12 | 23.30 | 22.14 | 22.14 | 22.14 | 14,370,973 |
| 29 Apr 2024 | 21.84 | 23.12 | 21.84 | 22.94 | 22.94 | 13,528,712 |
| 26 Apr 2024 | 21.29 | 21.89 | 21.22 | 21.73 | 21.73 | 10,289,995 |
| 25 Apr 2024 | 20.96 | 21.71 | 20.72 | 21.43 | 21.43 | 11,433,564 |
| 24 Apr 2024 | 21.14 | 21.29 | 20.87 | 21.00 | 21.00 | 8,233,544 |
| 23 Apr 2024 | 20.98 | 21.60 | 20.91 | 21.21 | 21.21 | 9,665,810 |
| 22 Apr 2024 | 20.92 | 21.25 | 20.36 | 20.96 | 20.96 | 7,243,448 |
| 19 Apr 2024 | 20.59 | 21.66 | 20.05 | 21.12 | 21.12 | 12,842,369 |
| 18 Apr 2024 | 20.20 | 21.35 | 19.85 | 20.86 | 20.86 | 14,596,690 |
| 17 Apr 2024 | 18.58 | 19.93 | 18.58 | 19.93 | 19.93 | 11,969,244 |
| 16 Apr 2024 | 20.00 | 20.07 | 18.08 | 18.12 | 18.12 | 13,270,533 |
| 15 Apr 2024 | 21.07 | 21.35 | 19.60 | 20.00 | 20.00 | 13,136,555 |
| 12 Apr 2024 | 21.54 | 21.65 | 21.12 | 21.18 | 21.18 | 16,076,509 |
| 11 Apr 2024 | 19.21 | 21.34 | 19.09 | 21.34 | 21.34 | 20,115,522 |
| 10 Apr 2024 | 20.27 | 20.27 | 19.13 | 19.40 | 19.40 | 10,968,190 |
| 09 Apr 2024 | 20.23 | 20.84 | 20.09 | 20.29 | 20.29 | 7,583,074 |
| 08 Apr 2024 | 21.82 | 21.82 | 20.22 | 20.25 | 20.25 | 16,542,538 |
| 03 Apr 2024 | 21.66 | 22.05 | 21.20 | 22.05 | 22.05 | 22,017,181 |
| 02 Apr 2024 | 21.52 | 21.77 | 20.93 | 21.47 | 21.47 | 13,122,122 |
| 01 Apr 2024 | 20.04 | 20.95 | 20.04 | 20.93 | 20.93 | 6,992,503 |
| 29 Mar 2024 | 19.96 | 20.07 | 19.47 | 20.00 | 20.00 | 2,988,590 |
| 28 Mar 2024 | 19.29 | 20.22 | 19.27 | 19.87 | 19.87 | 8,884,155 |
| 27 Mar 2024 | 20.86 | 20.88 | 19.41 | 19.42 | 19.42 | 8,802,100 |
| 26 Mar 2024 | 20.77 | 21.11 | 20.42 | 20.72 | 20.72 | 6,676,310 |
| 25 Mar 2024 | 21.37 | 21.98 | 20.79 | 20.79 | 20.79 | 9,033,639 |
| 22 Mar 2024 | 21.78 | 22.07 | 21.47 | 21.47 | 21.47 | 7,592,959 |
| 21 Mar 2024 | 22.25 | 22.40 | 21.66 | 21.82 | 21.82 | 9,809,326 |
| 20 Mar 2024 | 21.71 | 22.80 | 21.58 | 22.16 | 22.16 | 13,604,185 |
| 19 Mar 2024 | 22.03 | 22.14 | 21.73 | 21.80 | 21.80 | 9,485,236 |
| 18 Mar 2024 | 21.70 | 22.30 | 21.69 | 22.27 | 22.27 | 12,266,359 |
| 15 Mar 2024 | 21.24 | 21.36 | 20.86 | 21.25 | 21.25 | 4,970,409 |
| 14 Mar 2024 | 21.50 | 21.60 | 20.90 | 21.20 | 21.20 | 6,311,762 |
| 13 Mar 2024 | 21.52 | 21.89 | 21.25 | 21.60 | 21.60 | 9,271,676 |
| 12 Mar 2024 | 20.98 | 21.65 | 20.98 | 21.35 | 21.35 | 9,916,006 |
| 11 Mar 2024 | 20.45 | 20.83 | 20.21 | 20.83 | 20.83 | 5,570,219 |
| 08 Mar 2024 | 20.08 | 20.52 | 19.88 | 20.42 | 20.42 | 4,263,473 |
| 07 Mar 2024 | 20.70 | 20.99 | 20.10 | 20.10 | 20.10 | 5,750,413 |
| 06 Mar 2024 | 20.68 | 20.80 | 19.95 | 20.49 | 20.49 | 6,573,140 |
| 05 Mar 2024 | 20.70 | 21.10 | 20.33 | 20.69 | 20.69 | 7,904,842 |
| 04 Mar 2024 | 21.42 | 21.45 | 20.52 | 20.95 | 20.95 | 10,051,716 |
| 01 Mar 2024 | 21.06 | 21.60 | 20.89 | 21.41 | 21.41 | 11,477,248 |
| 29 Feb 2024 | 19.22 | 20.78 | 19.20 | 20.78 | 20.78 | 10,422,202 |
| 28 Feb 2024 | 21.25 | 21.59 | 19.52 | 19.56 | 19.56 | 12,830,219 |
| 27 Feb 2024 | 20.12 | 21.20 | 20.04 | 21.20 | 21.20 | 9,002,037 |
| 26 Feb 2024 | 19.86 | 20.54 | 19.70 | 20.13 | 20.13 | 6,827,380 |
| 23 Feb 2024 | 19.30 | 19.90 | 19.08 | 19.87 | 19.87 | 7,163,357 |
| 22 Feb 2024 | 18.64 | 19.38 | 18.64 | 19.36 | 19.36 | 6,985,357 |
| 21 Feb 2024 | 18.33 | 19.42 | 18.13 | 18.76 | 18.76 | 8,309,813 |
| 20 Feb 2024 | 18.34 | 18.46 | 17.91 | 18.38 | 18.38 | 5,082,800 |
| 19 Feb 2024 | 18.64 | 18.98 | 17.97 | 18.34 | 18.34 | 9,584,681 |
| 08 Feb 2024 | 17.31 | 18.45 | 16.98 | 18.32 | 18.32 | 10,706,483 |
| 07 Feb 2024 | 16.44 | 17.76 | 16.30 | 17.06 | 17.06 | 11,239,737 |
| 06 Feb 2024 | 15.42 | 16.63 | 14.47 | 16.30 | 16.30 | 11,838,345 |
| 05 Feb 2024 | 16.97 | 17.28 | 15.40 | 15.53 | 15.53 | 13,126,017 |
| 02 Feb 2024 | 18.35 | 18.65 | 16.45 | 17.11 | 17.11 | 10,431,004 |
| 01 Feb 2024 | 18.62 | 18.85 | 18.06 | 18.28 | 18.28 | 6,823,313 |
| 31 Jan 2024 | 19.56 | 19.85 | 18.50 | 18.62 | 18.62 | 6,737,550 |
| 30 Jan 2024 | 20.24 | 20.24 | 19.53 | 19.58 | 19.58 | 4,438,600 |
| 29 Jan 2024 | 20.98 | 21.10 | 20.20 | 20.25 | 20.25 | 4,439,800 |
| 26 Jan 2024 | 21.32 | 21.42 | 20.82 | 20.86 | 20.86 | 5,241,164 |
| 25 Jan 2024 | 20.70 | 21.57 | 20.47 | 21.42 | 21.42 | 6,575,329 |
| 24 Jan 2024 | 21.06 | 21.23 | 19.90 | 20.69 | 20.69 | 6,950,460 |
| 23 Jan 2024 | 20.30 | 21.02 | 20.30 | 20.89 | 20.89 | 6,278,481 |
| 22 Jan 2024 | 22.00 | 22.14 | 20.24 | 20.50 | 20.50 | 9,488,400 |
| 19 Jan 2024 | 22.49 | 22.70 | 21.98 | 21.99 | 21.99 | 4,439,460 |
| 18 Jan 2024 | 22.47 | 22.57 | 21.62 | 22.48 | 22.48 | 6,729,506 |
| 17 Jan 2024 | 23.05 | 23.21 | 22.48 | 22.49 | 22.49 | 4,153,744 |
| 16 Jan 2024 | 23.17 | 23.42 | 22.77 | 23.05 | 23.05 | 4,205,700 |
| 15 Jan 2024 | 23.19 | 23.47 | 22.71 | 23.28 | 23.28 | 4,382,353 |
| 12 Jan 2024 | 23.90 | 23.99 | 23.34 | 23.37 | 23.37 | 5,961,153 |
| 11 Jan 2024 | 22.70 | 23.48 | 22.66 | 23.48 | 23.48 | 5,873,768 |
| 10 Jan 2024 | 23.31 | 23.40 | 22.68 | 22.70 | 22.70 | 6,512,594 |
| 09 Jan 2024 | 23.11 | 23.53 | 23.00 | 23.44 | 23.44 | 6,432,715 |
| 08 Jan 2024 | 24.40 | 24.41 | 23.10 | 23.12 | 23.12 | 7,974,103 |
| 05 Jan 2024 | 25.06 | 25.09 | 24.34 | 24.49 | 24.49 | 4,759,933 |
| 04 Jan 2024 | 25.22 | 25.47 | 24.90 | 24.96 | 24.96 | 4,860,085 |
| 03 Jan 2024 | 25.70 | 25.81 | 24.77 | 25.30 | 25.30 | 10,628,496 |
| 02 Jan 2024 | 27.11 | 27.11 | 25.59 | 25.95 | 25.95 | 9,041,898 |
| 29 Dec 2023 | 27.04 | 27.38 | 26.82 | 27.11 | 27.11 | 7,154,106 |
| 28 Dec 2023 | 27.24 | 28.02 | 26.92 | 27.07 | 27.07 | 9,503,369 |
| 27 Dec 2023 | 27.14 | 27.56 | 26.80 | 27.27 | 27.27 | 5,375,111 |
| 26 Dec 2023 | 27.71 | 27.91 | 27.10 | 27.17 | 27.17 | 2,936,707 |
| 25 Dec 2023 | 28.13 | 28.24 | 27.41 | 27.64 | 27.64 | 3,977,391 |
| 22 Dec 2023 | 28.31 | 28.89 | 28.00 | 28.14 | 28.14 | 3,806,100 |
| 21 Dec 2023 | 27.89 | 28.43 | 27.40 | 28.41 | 28.41 | 4,399,277 |
| 20 Dec 2023 | 28.66 | 29.20 | 28.02 | 28.08 | 28.08 | 4,139,340 |
| 19 Dec 2023 | 28.69 | 29.24 | 28.66 | 28.95 | 28.95 | 3,186,376 |
| 18 Dec 2023 | 29.58 | 29.58 | 28.69 | 28.76 | 28.76 | 3,881,090 |
| 15 Dec 2023 | 30.00 | 30.20 | 29.52 | 29.60 | 29.60 | 2,962,588 |
| 14 Dec 2023 | 30.31 | 30.58 | 29.91 | 30.00 | 30.00 | 3,238,458 |
| 13 Dec 2023 | 30.33 | 30.58 | 30.14 | 30.29 | 30.29 | 2,976,511 |
| 12 Dec 2023 | 31.10 | 31.30 | 30.27 | 30.40 | 30.40 | 5,637,939 |
| 11 Dec 2023 | 29.48 | 30.10 | 29.24 | 30.10 | 30.10 | 4,239,742 |
| 08 Dec 2023 | 29.98 | 30.16 | 29.46 | 29.47 | 29.47 | 3,640,527 |
| 07 Dec 2023 | 29.84 | 30.08 | 29.54 | 29.96 | 29.96 | 2,494,073 |
| 06 Dec 2023 | 29.67 | 30.24 | 29.60 | 29.84 | 29.84 | 3,509,400 |
| 05 Dec 2023 | 30.76 | 30.86 | 29.79 | 29.90 | 29.90 | 4,139,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.