Shenzhen - Delayed Quote CNY

Hamaton Automotive Technology Co., Ltd (300643.SZ)

24.30
+0.86
+(3.67%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202522.9524.6523.1124.3024.3016,362,900
Jun 4, 202523.5023.5022.0023.4423.4412,093,100
Jun 3, 202523.0523.9122.8123.3623.3611,788,300
May 30, 202522.9523.3122.5823.2823.2813,259,809
May 29, 202520.9323.7320.9323.4923.4922,370,109
May 28, 202521.7321.7720.8821.0021.0010,680,109
May 27, 202521.5121.8821.1021.6321.6310,823,609
May 26, 202522.3922.5021.6621.8821.8814,985,600
May 23, 202522.8822.8822.0422.1822.1825,610,200
May 22, 202521.0024.4320.7823.4223.4230,791,924
May 21, 202519.5020.8619.5020.5020.5016,307,100
May 20, 202519.2019.7918.8019.7419.7410,945,400
May 19, 202520.2720.3519.1419.2519.2513,864,200
May 16, 202519.5320.6019.3820.1620.1618,175,793
May 15, 202520.1820.5819.3519.5419.5414,537,700
May 14, 202520.1820.5819.6020.0620.0623,410,700
May 13, 202521.1021.9319.4019.9419.9434,904,446
May 12, 202518.9021.5018.9020.8920.8935,360,040
May 9, 202517.2519.2517.1817.9217.9222,826,002
May 8, 202516.5917.0916.4416.8916.897,430,000
May 7, 202516.6016.9916.4516.6216.628,284,400
May 6, 202516.0516.5515.9916.5216.528,041,900
Apr 30, 202516.0916.2715.6615.9615.967,065,100
Apr 29, 202515.5616.3015.5615.8615.8610,577,260
Apr 28, 202515.7116.0015.3115.6215.627,705,400
Apr 25, 202515.7716.0815.4015.7115.7110,590,000
Apr 24, 202514.7816.4514.5915.6915.6917,467,758
Apr 23, 202514.3014.9314.2514.8214.8210,921,311
Apr 22, 202513.9814.0813.6113.9213.924,062,031
Apr 21, 202513.1513.7213.0613.7013.704,198,000
Apr 18, 202513.2813.4813.0913.2713.273,082,018
Apr 17, 202513.1913.7413.0213.3313.334,270,000
Apr 16, 202513.8513.8913.0813.2413.245,865,300
Apr 15, 202513.9914.2113.6513.9713.974,870,300
Apr 14, 202513.9914.3613.7813.9113.916,342,000
Apr 11, 202513.4613.9613.2813.7213.727,441,300
Apr 10, 202513.6614.3613.5013.5513.5512,950,400
Apr 9, 202512.9413.6011.5613.0613.0613,409,136
Apr 8, 202513.7313.8812.8513.2113.2110,713,400
Apr 7, 202514.0114.4312.8613.2713.2716,827,039
Apr 3, 202516.5316.8715.5015.8715.8716,473,543
Apr 2, 202516.1917.1916.0316.8016.8021,742,844
Apr 1, 202516.5016.9016.3216.4816.4819,327,171
Mar 31, 202515.8317.0015.2316.9416.9427,462,085
Mar 28, 202516.2416.6815.8015.9815.9820,209,013
Mar 27, 202517.4017.4716.0416.2516.2534,271,034
Mar 26, 202514.7517.6614.6017.6617.6633,719,912
Mar 25, 202515.0815.4914.5314.7214.729,760,600
Mar 24, 202514.4415.7514.2415.0815.0815,312,395
Mar 21, 202515.0015.0014.4114.4414.446,843,852
Mar 20, 202514.9515.2014.7415.0515.057,909,044
Mar 19, 202514.7415.2214.6514.9714.979,340,700
Mar 18, 202514.4414.9614.4314.8114.819,442,000
Mar 17, 202514.5514.5814.1414.4314.436,287,400
Mar 14, 202514.3714.4814.0514.4014.406,967,800
Mar 13, 202514.8014.8514.2014.3814.389,697,000
Mar 12, 202514.6915.3514.3414.8614.8617,470,000
Mar 11, 202514.6014.9214.1514.5714.5715,622,054
Mar 10, 202514.8315.2214.4515.0615.0622,559,508
Mar 7, 202513.8815.2613.7415.0715.0728,036,828
Mar 6, 202513.8614.0213.7413.7913.797,997,000
Mar 5, 202513.5013.9513.4013.8413.849,515,630
Mar 4, 202512.8113.7412.8113.5813.589,754,836
Mar 3, 202512.8213.0812.7212.8612.864,477,600
Feb 28, 202513.3013.3412.7112.7512.754,842,299
Feb 27, 202513.4913.4913.0213.3313.335,658,893
Feb 26, 202513.3613.4913.2013.3113.315,463,500
Feb 25, 202513.2113.4313.1413.3013.304,228,600
Feb 24, 202513.4513.5713.1913.3413.345,774,313
Feb 21, 202513.6313.7913.4213.5113.517,477,569
Feb 20, 202513.1113.6313.0613.5613.569,326,400
Feb 19, 202512.8013.2012.7513.1813.188,583,700
Feb 18, 202512.8713.1912.5512.7912.797,267,817
Feb 17, 202513.1013.2212.8312.9412.949,658,710
Feb 14, 202512.5813.6612.5313.0313.0314,123,310
Feb 13, 202512.9913.0912.5612.5612.565,875,000
Feb 12, 202512.6512.7612.5812.7612.762,940,000
Feb 11, 202512.7612.8512.5912.6612.662,631,400
Feb 10, 202512.6512.7512.4412.7312.733,505,800
Feb 7, 202512.8812.8812.4612.6112.614,791,300
Feb 6, 202512.1712.7212.1312.6312.635,134,600
Feb 5, 202512.2412.2612.0512.1712.172,580,600
Jan 27, 202512.2012.3512.0012.0012.002,321,000
Jan 24, 202512.0112.2211.9512.2112.212,977,600
Jan 23, 202512.1712.2912.0012.0112.012,905,800
Jan 22, 202512.0812.1411.9111.9911.992,328,600
Jan 21, 202512.1812.3211.9112.1112.112,399,700
Jan 20, 202511.9212.0711.7812.0412.043,148,800
Jan 17, 202511.6411.8611.6411.8111.812,540,100
Jan 16, 202511.8311.8811.5811.7011.702,858,200
Jan 15, 202511.9912.0111.6511.7511.752,551,200
Jan 14, 202511.2211.9011.2211.8811.883,715,800
Jan 13, 202511.2011.3710.9111.2011.202,801,100
Jan 10, 202511.5811.7011.1811.1811.183,263,100
Jan 9, 202511.3811.8411.3811.5811.585,269,000
Jan 8, 202511.5311.5711.0611.2011.202,584,099
Jan 7, 202511.0911.5811.0911.5711.573,357,100
Jan 6, 202510.9811.2210.6211.0911.093,722,900
Jan 3, 202511.6211.7011.0011.0111.013,879,100
Jan 2, 202511.9412.0711.4411.5811.583,632,100
Dec 31, 202412.4612.5511.9311.9611.963,501,400
Dec 30, 202412.6412.6812.1612.4012.402,627,500
Dec 27, 202412.6912.8212.5512.6412.642,635,400
Dec 26, 202412.4412.7612.2212.6912.693,725,600
Dec 25, 202412.5312.5911.9612.3612.363,617,100
Dec 24, 202412.4512.7312.2412.5612.564,565,500
Dec 23, 202413.3313.3312.3012.3912.395,404,200
Dec 20, 202412.9113.2912.8913.1813.183,392,000
Dec 19, 202412.7812.9912.6612.9512.953,072,378
Dec 18, 202413.0013.1012.6612.9212.924,203,500
Dec 17, 202413.6813.7812.8613.0013.005,579,300
Dec 16, 202413.6013.6913.3413.4513.453,537,700
Dec 13, 202413.8213.8713.5213.5613.564,952,018
Dec 12, 202413.9414.1513.7813.9213.924,740,400
Dec 11, 202413.8514.0013.6613.9813.985,371,600
Dec 10, 202414.1514.1813.8013.8013.808,076,500
Dec 9, 202413.6113.8213.5513.8013.805,518,300
Dec 6, 202413.8113.9013.5913.6513.655,421,500
Dec 5, 202413.6613.9913.6013.8413.845,803,100
Dec 4, 202413.6213.9513.5413.6813.686,110,400
Dec 3, 202413.6713.7813.5813.6913.694,590,600
Dec 2, 202413.3613.7113.3113.7013.705,200,700
Nov 29, 202413.0913.4112.9513.3513.354,865,500
Nov 28, 202413.0413.2112.9213.0013.003,388,300
Nov 27, 202412.7713.0312.4413.0313.033,815,100
Nov 26, 202412.9113.1212.7712.8112.813,111,118
Nov 25, 202412.8213.0512.7413.0113.013,912,660
Nov 22, 202413.4813.4912.7512.7612.766,435,893
Nov 21, 202413.6213.9013.3613.5213.525,946,000
Nov 20, 202413.3113.7113.2013.6613.665,400,600
Nov 19, 202412.8613.3612.8013.3613.365,666,280
Nov 18, 202413.3513.4112.5212.7112.717,063,900
Nov 15, 202413.5513.7513.2313.2513.256,134,271
Nov 14, 202414.1014.1313.5013.5713.576,456,600
Nov 13, 202413.9214.1513.6614.1014.107,516,008
Nov 12, 202414.3314.3913.8014.0114.0111,075,400
Nov 11, 202414.2814.3814.0014.3214.3215,030,760
Nov 8, 202413.7514.4513.6114.2714.2721,254,140
Nov 7, 202413.4413.8613.4413.6713.6712,864,758
Nov 6, 202413.4213.7413.1513.4413.4413,759,600
Nov 5, 202413.2613.5013.0913.4013.4012,026,200
Nov 4, 202412.5913.3612.4913.3213.3210,180,600
Nov 1, 202413.5713.5712.6612.6712.6711,905,200
Oct 31, 202413.2913.8012.9613.5713.5715,458,640
Oct 30, 202413.3114.0713.2113.3713.3719,422,536
Oct 29, 202413.3013.4512.8912.9012.909,579,100
Oct 28, 202413.3013.5013.0913.3813.388,907,754
Oct 25, 202413.1413.6513.0613.2213.2210,281,354
Oct 24, 202412.9913.2512.7413.0013.009,311,600
Oct 23, 202412.9813.2112.8012.8512.858,289,800
Oct 22, 202412.8013.2312.7113.0313.0310,558,000
Oct 21, 202412.8613.0712.7012.8612.8610,664,400
Oct 18, 202412.1013.0512.0112.7112.7110,503,641
Oct 17, 202412.2412.3512.0512.0712.075,753,040
Oct 16, 202412.0112.2611.8512.0912.095,802,687
Oct 15, 202412.4012.6612.1512.1812.186,960,440
Oct 14, 202412.0512.5011.8612.4212.428,776,167
Oct 11, 202412.8812.9612.0012.1812.1810,697,281
Oct 10, 202413.0013.4312.6812.8812.8811,412,471
Oct 9, 202413.8013.8012.5312.6812.6818,119,008
Oct 8, 202415.4015.4013.2014.6014.6029,563,817
Sep 30, 202412.0013.4711.6813.0913.0925,283,408
Sep 27, 202411.2911.7911.0111.6211.6219,421,500
Sep 26, 202410.3211.4810.2511.2011.2017,458,208
Sep 25, 202410.3910.6610.2710.2910.297,279,408
Sep 24, 202410.1410.329.8710.3010.308,021,300
Sep 23, 20249.7510.299.7510.1410.146,452,300
Sep 20, 20249.929.999.739.809.802,834,800
Sep 19, 20249.8210.029.779.909.903,162,900
Sep 18, 20249.829.939.599.809.803,357,500
Sep 13, 20249.9910.119.819.819.814,042,592
Sep 12, 202410.1210.259.989.999.995,156,200
Sep 11, 202410.4710.4910.0610.1210.127,888,992
Sep 10, 202410.0910.629.9310.4210.4211,469,000
Sep 9, 202410.0010.149.8510.0210.022,736,300
Sep 6, 202410.4210.4310.0410.0410.043,780,400
Sep 5, 202410.2410.3210.1610.3010.302,501,100
Sep 4, 202410.2010.3010.0610.1610.162,750,500
Sep 3, 202410.0210.3310.0110.2610.263,365,268
Sep 2, 202410.4410.4910.0310.0410.043,826,900
Aug 30, 202410.4710.6710.3310.4410.444,254,300
Aug 29, 202410.2010.5010.0810.3410.343,170,100
Aug 28, 202410.2010.4510.0010.2610.264,421,497
Aug 27, 202410.6010.6010.3610.3910.392,621,500
Aug 26, 202410.6510.7610.5010.6210.622,881,100
Aug 23, 202410.7810.7810.4710.5910.593,125,600
Aug 22, 202410.9510.9510.6210.6510.653,231,700
Aug 21, 202410.8511.0210.7910.8910.892,742,200
Aug 20, 202410.9811.0310.7410.8310.833,696,500
Aug 19, 202411.2811.3610.9911.0311.034,125,400
Aug 16, 202411.2711.3611.2211.2911.293,399,300
Aug 15, 202411.2311.3510.9811.2911.294,547,800
Aug 14, 202411.1711.3311.1111.1911.193,802,600
Aug 13, 202411.1011.2410.9711.2011.203,767,300
Aug 12, 202411.0511.2310.8711.0811.083,387,500
Aug 9, 202411.0911.2511.0011.0711.073,774,300
Aug 8, 202411.2311.2310.8310.9910.995,240,500
Aug 7, 202411.1711.3711.0911.2311.234,638,600
Aug 6, 202411.3211.3611.0711.1811.185,080,800
Aug 5, 202411.5511.8211.0311.0811.088,214,200
Aug 2, 202411.9012.0511.7511.7511.757,710,900
Aug 1, 202411.9012.1511.8512.0912.099,169,900
Jul 31, 202411.5111.9911.4911.9611.968,760,900
Jul 30, 202411.6511.7011.3511.5711.577,322,492
Jul 29, 202411.4611.8611.1811.6911.699,923,600
Jul 26, 202411.2211.5611.2211.3811.387,237,200
Jul 25, 202411.1411.4011.0211.1611.1610,057,800
Jul 24, 202411.7511.9311.3011.3511.3517,923,108
Jul 23, 202412.1812.4711.9812.0112.0116,033,293
Jul 22, 202411.8512.2611.7512.1112.1110,569,500
Jul 19, 202412.3512.5512.1712.1912.1911,918,900
Jul 18, 202412.2912.4111.9512.2912.2912,657,900
Jul 17, 202412.7612.7612.2312.2412.2412,424,400
Jul 16, 202412.8012.9512.5712.8312.8310,841,393
Jul 15, 202413.1013.3612.8512.9112.9111,777,600
Jul 12, 202413.4013.4713.0713.2313.2313,399,900
Jul 11, 202413.4013.8713.2113.4513.4525,218,799
Jul 10, 202412.6513.8612.5713.1813.1831,122,800
Jul 9, 202412.0812.8411.8912.7612.7623,901,700
Jul 8, 202412.0812.2511.7711.9011.9011,514,600
Jul 5, 202412.3112.3411.8012.2112.2116,936,000
Jul 4, 202413.3013.5212.1912.3012.3023,934,680
Jul 3, 202413.6213.7912.7212.8212.8223,079,226
Jul 2, 202413.9414.1413.4913.6213.6219,169,377
Jul 1, 202413.8514.1813.3213.8813.8822,353,600
Jun 28, 202413.7914.3013.5614.1014.1030,629,200
Jun 27, 202414.6114.8913.9514.0814.0835,031,870
Jun 26, 202414.9815.3913.8314.7914.7957,436,842
Jun 25, 202412.4814.2012.4014.2014.2038,008,542
Jun 24, 202412.1012.4411.7411.8311.8325,516,900
Jun 21, 202413.3013.4812.5712.6112.6133,861,280
Jun 20, 202414.8615.0013.4613.5313.5344,998,949
Jun 19, 202414.7916.4414.7915.0215.0263,538,092
Jun 18, 202412.9015.4612.8614.7914.7954,343,205
Jun 17, 202413.2713.8812.7512.9512.9536,289,064
Jun 14, 202412.2513.1811.7612.7912.7926,822,364
Jun 13, 202412.1112.6012.0812.3712.3720,610,865
Jun 12, 202412.5112.8012.3312.3712.3723,808,108
Jun 11, 202412.1412.9811.5512.9212.9229,198,361
Jun 7, 202412.4913.1811.7512.3812.3831,313,019
Jun 6, 202413.5513.5512.4813.3513.3544,854,200
Jun 5, 202410.5412.6410.5312.6412.6426,192,503

Related Tickers

RACEN.MX Ferrari N.V.
9,295.34
0.00%
 
EVA.MI Askoll EVA SpA
0.1295
0.00%
 
YAMHF Yamaha Motor Co., Ltd.
7.45
-1.46%
 
VOLCBs.XC
 
0O0V.IL Bayerische Motoren Werke Aktiengesellschaft
71.35
-2.09%
 
MZA0.F Mazda Motor Corporation
2.6200
0.00%
 
DRPRF Dr. Ing. h.c. F. Porsche AG
47.45
-1.31%
 
0JHU.IL Porsche Automobil Holding SE
34.36
+0.63%
 
PAH3.SG Porsche Automobil Holding SE
34.23
+0.03%
 
MIA.TA Mia Dynamics Motors Ltd
79.50
+2.71%