HNA Technology Co.,Ltd. (SHA:600751)
China · Delayed Price · Currency is CNY 3.700
-0.060 (-1.60%)
At close: Jan 30, 2026
HNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.76 | 3.79 | 3.64 | 3.70 | 3.70 | -1.60% | 62,795,478 |
| Jan 29, 2026 | 3.79 | 3.84 | 3.74 | 3.76 | 3.76 | -1.31% | 37,803,170 |
| Jan 28, 2026 | 3.87 | 3.90 | 3.80 | 3.81 | 3.81 | -1.80% | 35,360,030 |
| Jan 27, 2026 | 3.90 | 3.91 | 3.76 | 3.88 | 3.88 | -0.26% | 54,908,920 |
| Jan 26, 2026 | 4.10 | 4.11 | 3.86 | 3.89 | 3.89 | -4.42% | 74,414,990 |
| Jan 23, 2026 | 4.02 | 4.10 | 4.01 | 4.07 | 4.07 | 1.24% | 46,397,750 |
| Jan 22, 2026 | 4.00 | 4.05 | 3.99 | 4.02 | 4.02 | 0.50% | 32,154,480 |
| Jan 21, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | -0.50% | 27,971,210 |
| Jan 20, 2026 | 4.10 | 4.13 | 3.97 | 4.02 | 4.02 | -1.71% | 45,335,160 |
| Jan 19, 2026 | 4.04 | 4.16 | 4.01 | 4.09 | 4.09 | 1.24% | 55,366,400 |
| Jan 16, 2026 | 4.11 | 4.12 | 3.98 | 4.04 | 4.04 | -0.98% | 51,867,030 |
| Jan 15, 2026 | 4.11 | 4.13 | 4.00 | 4.08 | 4.08 | -0.97% | 64,349,090 |
| Jan 14, 2026 | 4.18 | 4.31 | 4.08 | 4.12 | 4.12 | -1.67% | 79,462,530 |
| Jan 13, 2026 | 4.18 | 4.32 | 4.08 | 4.19 | 4.19 | 0.24% | 86,067,980 |
| Jan 12, 2026 | 4.10 | 4.21 | 4.08 | 4.18 | 4.18 | 1.95% | 81,756,020 |
| Jan 9, 2026 | 3.98 | 4.18 | 3.96 | 4.10 | 4.10 | 3.27% | 91,185,242 |
| Jan 8, 2026 | 3.87 | 4.00 | 3.87 | 3.97 | 3.97 | 2.85% | 64,968,676 |
| Jan 7, 2026 | 3.81 | 3.89 | 3.78 | 3.86 | 3.86 | 1.31% | 60,170,520 |
| Jan 6, 2026 | 3.80 | 3.85 | 3.78 | 3.81 | 3.81 | 0.26% | 44,094,470 |
| Jan 5, 2026 | 3.80 | 3.84 | 3.72 | 3.80 | 3.80 | -0.78% | 53,862,210 |
| Dec 31, 2025 | 3.86 | 3.88 | 3.78 | 3.83 | 3.83 | -1.03% | 36,580,350 |
| Dec 30, 2025 | 3.93 | 3.94 | 3.86 | 3.87 | 3.87 | -1.78% | 38,425,920 |
| Dec 29, 2025 | 3.99 | 4.03 | 3.92 | 3.94 | 3.94 | -2.23% | 53,021,000 |
| Dec 26, 2025 | 3.95 | 4.06 | 3.93 | 4.03 | 4.03 | 1.51% | 79,311,860 |
| Dec 25, 2025 | 3.88 | 4.09 | 3.82 | 3.97 | 3.97 | 2.32% | 68,868,150 |
| Dec 24, 2025 | 3.86 | 3.88 | 3.83 | 3.88 | 3.88 | -0.26% | 37,919,420 |
| Dec 23, 2025 | 4.04 | 4.04 | 3.86 | 3.89 | 3.89 | -3.47% | 72,967,920 |
| Dec 22, 2025 | 3.77 | 4.09 | 3.77 | 4.03 | 4.03 | 6.90% | 129,575,000 |
| Dec 19, 2025 | 3.73 | 3.79 | 3.69 | 3.77 | 3.77 | 1.07% | 32,613,140 |
| Dec 18, 2025 | 3.75 | 3.79 | 3.71 | 3.73 | 3.73 | -0.53% | 24,548,300 |
| Dec 17, 2025 | 3.70 | 3.77 | 3.66 | 3.75 | 3.75 | 1.08% | 28,547,190 |
| Dec 16, 2025 | 3.75 | 3.77 | 3.66 | 3.71 | 3.71 | -1.33% | 27,562,500 |
| Dec 15, 2025 | 3.74 | 3.79 | 3.67 | 3.76 | 3.76 | 0.53% | 33,690,150 |
| Dec 12, 2025 | 3.79 | 3.82 | 3.74 | 3.74 | 3.74 | -1.84% | 41,094,480 |
| Dec 11, 2025 | 3.90 | 3.91 | 3.79 | 3.81 | 3.81 | -2.81% | 45,035,830 |
| Dec 10, 2025 | 3.87 | 3.95 | 3.82 | 3.92 | 3.92 | 1.29% | 45,030,670 |
| Dec 9, 2025 | 3.95 | 3.96 | 3.87 | 3.87 | 3.87 | -2.27% | 42,585,290 |
| Dec 8, 2025 | 4.01 | 4.05 | 3.95 | 3.96 | 3.96 | -0.50% | 44,766,030 |
| Dec 5, 2025 | 3.96 | 3.99 | 3.86 | 3.98 | 3.98 | 0.51% | 42,457,860 |
| Dec 4, 2025 | 3.94 | 4.00 | 3.89 | 3.96 | 3.96 | 0.25% | 42,337,510 |
| Dec 3, 2025 | 3.93 | 4.00 | 3.90 | 3.95 | 3.95 | - | 41,176,770 |
| Dec 2, 2025 | 4.02 | 4.03 | 3.90 | 3.95 | 3.95 | -1.74% | 31,927,800 |
| Dec 1, 2025 | 3.94 | 4.05 | 3.93 | 4.02 | 4.02 | 2.29% | 52,092,090 |
| Nov 28, 2025 | 3.89 | 3.94 | 3.79 | 3.93 | 3.93 | 1.03% | 46,687,120 |
| Nov 27, 2025 | 4.03 | 4.06 | 3.88 | 3.89 | 3.89 | -2.26% | 54,227,800 |
| Nov 26, 2025 | 3.97 | 4.04 | 3.93 | 3.98 | 3.98 | 0.51% | 39,583,640 |
| Nov 25, 2025 | 3.97 | 4.07 | 3.85 | 3.96 | 3.96 | - | 60,997,840 |
| Nov 24, 2025 | 4.01 | 4.07 | 3.89 | 3.96 | 3.96 | 0.51% | 55,028,560 |
| Nov 21, 2025 | 4.35 | 4.39 | 3.93 | 3.94 | 3.94 | -9.84% | 104,269,800 |
| Nov 20, 2025 | 4.45 | 4.48 | 4.35 | 4.37 | 4.37 | -1.80% | 44,521,100 |