Hanma Technology

600375
🏛️ china →
7.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.99 6.24 5.93 6.05 14.4M
2023-12-28 5.94 6.04 5.87 5.98 9.0M
2023-12-27 6.01 6.07 5.88 5.94 9.2M
2023-12-26 6.25 6.25 5.98 5.99 13.7M
2023-12-25 6.29 6.38 6.09 6.25 12.8M
2023-12-22 6.42 6.44 6.28 6.32 10.9M
2023-12-21 6.20 6.47 6.18 6.43 16.5M
2023-12-20 6.63 6.66 6.31 6.32 20.5M
2023-12-19 6.83 6.85 6.57 6.65 19.2M
2023-12-18 6.77 6.96 6.62 6.85 24.5M
2023-12-15 7.00 7.06 6.80 6.83 28.8M
2023-12-14 6.80 7.24 6.68 7.13 56.5M
2023-12-13 6.80 7.09 6.71 6.81 36.4M
2023-12-12 6.97 7.12 6.79 6.89 41.5M
2023-12-11 7.01 7.16 6.81 6.96 60.1M
2023-12-08 6.65 7.28 6.49 7.28 85.1M
2023-12-07 6.67 6.78 6.48 6.62 48.9M
2023-12-06 6.25 6.84 6.12 6.84 30.1M
2023-12-05 6.56 6.70 6.21 6.22 27.9M
2023-12-04 6.23 6.32 6.20 6.21 6.8M
2023-12-01 6.17 6.29 6.12 6.25 7.9M
2023-11-30 6.28 6.28 6.11 6.16 7.5M
2023-11-29 6.35 6.40 6.23 6.25 6.5M
2023-11-28 6.31 6.37 6.22 6.36 9.1M
2023-11-27 6.20 6.36 6.19 6.32 8.4M
2023-11-24 6.35 6.40 6.18 6.20 7.4M
2023-11-23 6.12 6.42 6.10 6.37 11.4M
2023-11-22 6.25 6.27 6.12 6.12 8.3M
2023-11-21 6.33 6.38 6.25 6.28 8.6M
2023-11-20 6.40 6.43 6.32 6.33 7.0M
2023-11-17 6.30 6.41 6.26 6.38 8.2M
2023-11-16 6.36 6.45 6.30 6.32 9.3M
2023-11-15 6.26 6.40 6.21 6.36 11.0M
2023-11-14 6.15 6.25 6.10 6.24 10.8M
2023-11-13 5.98 6.28 5.96 6.15 15.2M
2023-11-10 6.02 6.03 5.94 5.97 5.1M
2023-11-09 6.12 6.20 6.00 6.02 7.1M
2023-11-08 6.12 6.16 6.03 6.13 8.4M
2023-11-07 6.05 6.17 6.02 6.15 8.5M
2023-11-06 5.98 6.09 5.97 6.06 8.9M
2023-11-03 5.95 6.02 5.93 5.99 5.6M
2023-11-02 6.03 6.07 5.95 5.96 8.2M
2023-11-01 5.99 6.06 5.93 6.02 8.7M
2023-10-31 6.11 6.17 5.94 5.98 9.6M
2023-10-30 6.22 6.32 6.09 6.10 18.0M
2023-10-27 6.18 6.47 6.15 6.31 26.3M
2023-10-26 5.94 6.04 5.86 6.02 9.5M
2023-10-25 5.67 6.01 5.66 5.96 11.5M
2023-10-24 5.56 5.70 5.52 5.69 8.0M
2023-10-23 5.64 5.73 5.53 5.57 7.1M
2023-10-20 5.60 5.85 5.60 5.69 7.4M
2023-10-19 5.72 5.76 5.64 5.65 6.4M
2023-10-18 5.81 5.86 5.73 5.77 7.0M
2023-10-17 5.92 5.94 5.77 5.81 9.4M
2023-10-16 6.09 6.09 5.91 5.93 7.7M
2023-10-13 6.00 6.18 5.97 5.99 6.2M
2023-10-12 5.95 6.11 5.92 6.02 7.2M
2023-10-11 6.00 6.00 5.90 5.94 7.6M
2023-10-10 5.86 6.10 5.85 6.03 14.6M
2023-10-09 5.92 5.97 5.79 5.85 8.9M
2023-09-28 5.70 5.88 5.68 5.86 7.4M
2023-09-27 5.72 5.82 5.67 5.68 8.1M
2023-09-26 5.85 5.87 5.72 5.73 7.4M
2023-09-25 5.74 5.88 5.69 5.87 15.7M
2023-09-22 5.59 5.75 5.52 5.69 19.2M
2023-09-21 5.96 6.07 5.45 5.57 29.1M
2023-09-20 6.22 6.27 6.03 6.05 10.5M
2023-09-19 6.47 6.47 6.22 6.24 11.3M
2023-09-18 6.60 6.60 6.15 6.47 17.3M
2023-09-15 6.78 6.78 6.63 6.74 3.9M
2023-09-14 6.80 6.83 6.69 6.73 3.2M
2023-09-13 6.92 6.94 6.78 6.83 3.2M
2023-09-12 6.96 6.97 6.91 6.93 3.7M
2023-09-11 6.81 6.98 6.75 6.93 7.5M
2023-09-08 6.77 6.87 6.77 6.79 3.4M
2023-09-07 6.96 6.96 6.78 6.78 4.3M
2023-09-06 6.83 6.97 6.83 6.95 4.2M
2023-09-05 6.87 6.94 6.81 6.85 4.4M
2023-09-04 6.77 7.00 6.69 6.94 8.4M
2023-09-01 6.71 6.78 6.65 6.71 4.8M
2023-08-31 6.72 6.75 6.62 6.68 4.2M
2023-08-30 6.75 6.79 6.67 6.73 6.1M
2023-08-29 6.59 6.78 6.59 6.73 6.9M
2023-08-28 7.08 7.09 6.55 6.68 8.8M
2023-08-25 6.78 6.78 6.61 6.74 6.7M
2023-08-24 6.75 6.83 6.71 6.74 3.1M
2023-08-23 6.90 6.90 6.71 6.73 4.0M
2023-08-22 6.90 6.95 6.80 6.90 3.5M
2023-08-21 6.91 7.00 6.89 6.90 3.0M
2023-08-18 7.03 7.08 6.93 6.94 2.9M
2023-08-17 6.91 7.11 6.87 7.05 3.8M
2023-08-16 7.00 7.04 6.93 6.97 2.8M
2023-08-15 7.07 7.10 6.95 6.99 3.3M
2023-08-14 7.06 7.08 6.92 7.04 6.7M
2023-08-11 7.20 7.24 7.07 7.09 6.5M
2023-08-10 7.23 7.25 7.16 7.19 5.2M
2023-08-09 7.28 7.31 7.20 7.21 6.9M
2023-08-08 7.32 7.41 7.26 7.26 6.0M
2023-08-07 7.38 7.45 7.30 7.35 6.5M
2023-08-04 7.53 7.59 7.39 7.39 7.8M
2023-08-03 7.61 7.68 7.51 7.53 6.7M
2023-08-02 7.53 7.83 7.51 7.65 11.0M
2023-08-01 7.71 7.71 7.55 7.59 9.8M
2023-07-31 7.41 7.70 7.38 7.69 17.0M
2023-07-28 7.24 7.40 7.15 7.38 7.5M
2023-07-27 7.37 7.42 7.24 7.24 4.8M
2023-07-26 7.48 7.48 7.26 7.29 6.4M
2023-07-25 7.25 7.49 7.25 7.45 7.3M
2023-07-24 7.30 7.35 7.18 7.21 6.7M
2023-07-21 7.32 7.44 7.31 7.35 5.2M
2023-07-20 7.70 7.74 7.37 7.38 12.3M
2023-07-19 7.60 7.75 7.60 7.66 9.6M
2023-07-18 7.58 7.79 7.45 7.71 14.8M
2023-07-17 7.33 7.56 7.19 7.53 11.0M
2023-07-14 7.42 7.44 7.30 7.33 7.3M
2023-07-13 7.45 7.52 7.32 7.44 9.5M
2023-07-12 7.67 7.82 7.49 7.52 10.5M
2023-07-11 7.52 7.68 7.43 7.65 7.5M
2023-07-10 7.54 7.68 7.45 7.48 5.9M
2023-07-07 7.63 7.71 7.50 7.55 6.6M
2023-07-06 7.83 7.83 7.57 7.64 9.1M
2023-07-05 7.99 8.18 7.73 7.77 14.3M
2023-07-04 7.82 8.06 7.73 7.93 17.2M
2023-07-03 7.54 7.90 7.54 7.80 17.6M
2023-06-30 7.58 7.63 7.48 7.58 5.5M
2023-06-29 7.41 7.63 7.41 7.57 9.1M
2023-06-28 7.55 7.59 7.28 7.49 9.4M
2023-06-27 7.28 7.59 7.25 7.58 10.7M
2023-06-26 7.39 7.59 7.25 7.31 12.5M
2023-06-21 7.71 7.95 7.48 7.50 17.2M
2023-06-20 7.71 7.72 7.50 7.53 9.1M
2023-06-19 7.67 7.81 7.62 7.67 9.6M
2023-06-16 7.73 7.80 7.68 7.68 7.4M
2023-06-15 7.68 7.86 7.66 7.74 9.1M
2023-06-14 7.75 7.87 7.69 7.70 11.7M
2023-06-13 7.85 7.92 7.75 7.82 12.8M
2023-06-12 7.45 7.86 7.41 7.76 15.4M
2023-06-09 7.40 7.66 7.40 7.53 11.8M
2023-06-08 7.48 7.61 7.37 7.52 10.9M
2023-06-07 7.65 7.65 7.36 7.43 10.2M
2023-06-06 7.78 7.90 7.66 7.68 10.4M
2023-06-05 7.99 7.99 7.64 7.85 16.6M
2023-06-02 7.66 7.99 7.60 7.78 18.4M
2023-06-01 7.36 7.94 7.33 7.72 19.6M
2023-05-31 7.37 7.56 7.20 7.42 13.9M
2023-05-30 7.49 7.75 7.41 7.65 15.3M
2023-05-29 7.81 7.82 7.54 7.54 13.8M
2023-05-26 7.86 7.95 7.67 7.85 27.5M
2023-05-25 7.17 7.87 7.17 7.87 20.4M
2023-05-24 7.05 7.25 7.01 7.15 8.8M
2023-05-23 7.42 7.51 7.11 7.12 12.3M
2023-05-22 7.58 7.58 7.11 7.44 18.1M
2023-05-19 7.97 8.17 7.59 7.62 31.3M
2023-05-18 8.22 8.72 7.82 8.30 44.9M
2023-05-17 8.31 8.31 8.05 8.31 21.6M
2023-04-27 7.62 7.91 7.46 7.55 13.3M
2023-04-26 6.93 7.59 6.92 7.55 19.7M
2023-04-25 7.08 7.30 6.82 6.93 11.8M
2023-04-24 7.51 7.51 7.13 7.16 10.0M
2023-04-21 7.50 7.69 7.37 7.50 11.3M
2023-04-20 7.65 7.66 7.38 7.52 14.3M
2023-04-19 7.38 7.70 7.30 7.65 18.6M
2023-04-18 7.15 7.62 7.07 7.42 17.8M
2023-04-17 7.04 7.22 7.04 7.12 4.7M
2023-04-14 7.04 7.17 7.04 7.09 4.9M
2023-04-13 7.09 7.18 7.01 7.03 7.9M
2023-04-12 7.18 7.28 7.10 7.14 5.9M
2023-04-11 7.10 7.26 7.01 7.23 6.8M
2023-04-10 7.17 7.26 7.05 7.12 7.9M
2023-04-07 7.11 7.31 7.07 7.16 6.9M
2023-04-06 7.17 7.21 7.07 7.08 7.1M
2023-04-04 7.29 7.33 7.08 7.17 9.1M
2023-04-03 7.38 7.44 7.18 7.26 8.7M
2023-03-31 7.27 7.45 7.26 7.34 8.3M
2023-03-30 7.35 7.41 7.27 7.35 7.4M
2023-03-29 7.53 7.54 7.33 7.40 7.4M
2023-03-28 7.35 7.78 7.35 7.52 12.2M
2023-03-27 7.31 7.46 7.26 7.45 11.4M
2023-03-24 7.45 7.52 7.31 7.37 9.6M
2023-03-23 7.49 7.61 7.43 7.46 12.1M
2023-03-22 7.80 7.83 7.40 7.50 26.2M
2023-03-21 7.78 7.94 7.64 7.80 13.5M
2023-03-20 7.88 7.88 7.62 7.64 11.7M
2023-03-17 8.00 8.06 7.75 7.94 29.2M
2023-03-16 7.82 8.42 7.74 8.11 42.6M
2023-03-15 7.65 7.77 7.58 7.69 9.9M
2023-03-14 7.74 7.74 7.43 7.54 9.8M
2023-03-13 7.65 7.77 7.63 7.72 10.5M
2023-03-10 7.93 7.97 7.65 7.69 11.4M
2023-03-09 8.18 8.25 7.91 7.95 17.0M
2023-03-08 8.34 8.34 8.10 8.18 10.3M
2023-03-07 8.58 8.58 8.30 8.33 11.1M
2023-03-06 8.72 8.78 8.30 8.58 24.8M
2023-03-03 8.87 9.14 8.74 8.91 15.8M
2023-03-02 8.84 9.05 8.76 8.78 11.4M
2023-03-01 9.01 9.03 8.80 8.84 14.8M
2023-02-28 8.90 9.06 8.68 8.92 16.7M
2023-02-27 9.02 9.30 8.82 8.97 22.5M
2023-02-24 9.17 9.17 8.90 8.96 14.3M
2023-02-23 9.31 9.41 9.05 9.11 21.0M
2023-02-22 9.20 9.59 9.10 9.34 33.8M
2023-02-21 9.00 9.42 8.94 9.34 34.5M
2023-02-20 8.59 9.16 8.44 9.02 34.0M
2023-02-17 8.37 8.58 8.30 8.39 19.4M
2023-02-16 8.77 8.77 8.19 8.29 29.7M
2023-02-15 8.91 8.99 8.73 8.78 17.2M
2023-02-14 8.91 9.08 8.64 8.91 26.7M
2023-02-13 8.71 9.26 8.71 9.06 52.2M
2023-02-10 8.60 8.75 8.39 8.42 31.3M
2023-02-09 8.38 8.98 8.33 8.77 55.7M
2023-02-08 7.85 8.60 7.83 8.24 56.9M
2023-02-07 7.76 8.20 7.62 7.82 62.5M
2023-02-06 7.28 7.76 7.26 7.76 24.8M
2023-02-03 7.08 7.11 6.93 7.05 7.2M
2023-02-02 7.13 7.17 7.01 7.09 9.3M
2023-02-01 7.06 7.13 6.99 7.11 9.1M
2023-01-31 6.94 7.02 6.86 6.94 6.7M
2023-01-30 6.80 7.03 6.73 6.97 14.0M
2023-01-20 6.62 6.67 6.60 6.66 4.7M
2023-01-19 6.64 6.65 6.55 6.59 3.4M
2023-01-18 6.68 6.71 6.61 6.64 4.1M
2023-01-17 6.65 6.67 6.58 6.63 3.3M
2023-01-16 6.66 6.72 6.59 6.63 6.0M
2023-01-13 6.47 6.89 6.47 6.72 10.5M
2023-01-12 6.56 6.60 6.43 6.48 4.7M
2023-01-11 6.73 6.73 6.50 6.52 5.0M
2023-01-10 6.67 6.73 6.54 6.71 6.4M
2023-01-09 6.50 6.73 6.49 6.64 7.8M
2023-01-06 6.49 6.79 6.48 6.54 10.4M
2023-01-05 6.45 6.48 6.36 6.47 6.0M
2023-01-04 6.38 6.43 6.35 6.39 4.9M
2023-01-03 6.30 6.42 6.28 6.41 5.5M