HNA Technology Co.,Ltd. (SHA:600751)
China · Delayed Price · Currency is CNY 4.540
-0.010 (-0.22%)
Sep 30, 2025, 3:00 PM CST
HNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.55 | 4.62 | 4.46 | 4.54 | 4.54 | -0.22% | 34,646,685 |
| Sep 29, 2025 | 4.57 | 4.59 | 4.27 | 4.55 | 4.55 | - | 71,409,392 |
| Sep 26, 2025 | 4.68 | 4.71 | 4.54 | 4.55 | 4.55 | -2.78% | 41,462,790 |
| Sep 25, 2025 | 4.70 | 4.80 | 4.68 | 4.68 | 4.68 | -1.27% | 38,280,836 |
| Sep 24, 2025 | 4.60 | 4.83 | 4.60 | 4.74 | 4.74 | 1.94% | 50,438,648 |
| Sep 23, 2025 | 4.63 | 4.65 | 4.53 | 4.65 | 4.65 | 0.22% | 46,931,464 |
| Sep 22, 2025 | 4.66 | 4.72 | 4.58 | 4.64 | 4.64 | -0.43% | 48,138,033 |
| Sep 19, 2025 | 4.68 | 4.81 | 4.56 | 4.66 | 4.66 | -0.85% | 63,826,143 |
| Sep 18, 2025 | 4.91 | 5.00 | 4.63 | 4.70 | 4.70 | -4.67% | 97,692,412 |
| Sep 17, 2025 | 4.80 | 5.03 | 4.72 | 4.93 | 4.93 | 2.71% | 99,062,091 |
| Sep 16, 2025 | 4.45 | 4.87 | 4.34 | 4.80 | 4.80 | 8.11% | 132,007,990 |
| Sep 15, 2025 | 4.59 | 4.62 | 4.43 | 4.44 | 4.44 | -3.27% | 49,404,293 |
| Sep 12, 2025 | 4.53 | 4.68 | 4.48 | 4.59 | 4.59 | 1.77% | 72,218,095 |
| Sep 11, 2025 | 4.31 | 4.54 | 4.15 | 4.51 | 4.51 | 3.20% | 93,987,551 |
| Sep 10, 2025 | 4.30 | 4.41 | 4.25 | 4.37 | 4.37 | 1.86% | 55,261,050 |
| Sep 9, 2025 | 4.20 | 4.32 | 4.12 | 4.29 | 4.29 | 2.14% | 55,751,900 |
| Sep 8, 2025 | 4.29 | 4.29 | 4.15 | 4.20 | 4.20 | -1.41% | 42,237,800 |
| Sep 5, 2025 | 4.11 | 4.30 | 4.06 | 4.26 | 4.26 | 3.90% | 53,534,989 |
| Sep 4, 2025 | 4.22 | 4.28 | 4.03 | 4.10 | 4.10 | -3.30% | 57,823,923 |
| Sep 3, 2025 | 4.24 | 4.30 | 4.16 | 4.24 | 4.24 | - | 55,630,400 |
| Sep 2, 2025 | 4.44 | 4.44 | 4.19 | 4.24 | 4.24 | -3.64% | 68,605,035 |
| Sep 1, 2025 | 4.38 | 4.40 | 4.28 | 4.40 | 4.40 | 1.38% | 48,863,201 |
| Aug 29, 2025 | 4.45 | 4.46 | 4.34 | 4.34 | 4.34 | -1.81% | 53,853,486 |
| Aug 28, 2025 | 4.27 | 4.43 | 4.27 | 4.42 | 4.42 | 3.51% | 91,936,363 |
| Aug 27, 2025 | 4.57 | 4.58 | 4.26 | 4.27 | 4.27 | -6.56% | 99,218,714 |
| Aug 26, 2025 | 4.62 | 4.70 | 4.56 | 4.57 | 4.57 | -2.14% | 55,298,444 |
| Aug 25, 2025 | 4.54 | 4.76 | 4.48 | 4.67 | 4.67 | 2.86% | 90,960,593 |
| Aug 22, 2025 | 4.65 | 4.67 | 4.50 | 4.54 | 4.54 | -2.16% | 88,954,023 |
| Aug 21, 2025 | 4.68 | 4.78 | 4.62 | 4.64 | 4.64 | -1.28% | 58,786,469 |
| Aug 20, 2025 | 4.73 | 4.77 | 4.63 | 4.70 | 4.70 | -0.63% | 78,315,927 |
| Aug 19, 2025 | 4.81 | 4.83 | 4.68 | 4.73 | 4.73 | -1.66% | 97,601,467 |
| Aug 18, 2025 | 4.56 | 4.88 | 4.51 | 4.81 | 4.81 | 5.48% | 125,905,879 |
| Aug 15, 2025 | 4.43 | 4.56 | 4.41 | 4.56 | 4.56 | 2.70% | 85,088,100 |
| Aug 14, 2025 | 4.50 | 4.57 | 4.43 | 4.44 | 4.44 | -2.42% | 94,921,436 |
| Aug 13, 2025 | 4.47 | 4.59 | 4.38 | 4.55 | 4.55 | 1.79% | 116,330,779 |
| Aug 12, 2025 | 4.41 | 4.51 | 4.37 | 4.47 | 4.47 | 1.82% | 114,534,990 |
| Aug 11, 2025 | 4.19 | 4.43 | 4.11 | 4.39 | 4.39 | 4.52% | 120,029,224 |
| Aug 8, 2025 | 4.18 | 4.30 | 4.17 | 4.20 | 4.20 | - | 75,728,409 |
| Aug 7, 2025 | 4.23 | 4.28 | 4.16 | 4.20 | 4.20 | -1.18% | 114,252,228 |
| Aug 6, 2025 | 4.15 | 4.28 | 4.10 | 4.25 | 4.25 | 2.16% | 144,213,982 |
| Aug 5, 2025 | 3.99 | 4.24 | 3.97 | 4.16 | 4.16 | 4.26% | 180,879,562 |
| Aug 4, 2025 | 3.84 | 3.99 | 3.81 | 3.99 | 3.99 | 3.91% | 131,056,206 |
| Aug 1, 2025 | 3.83 | 3.88 | 3.79 | 3.84 | 3.84 | 0.26% | 71,613,934 |
| Jul 31, 2025 | 3.87 | 3.89 | 3.79 | 3.83 | 3.83 | -1.03% | 81,853,406 |
| Jul 30, 2025 | 3.88 | 3.95 | 3.83 | 3.87 | 3.87 | -0.26% | 125,172,061 |
| Jul 29, 2025 | 3.82 | 3.88 | 3.77 | 3.88 | 3.88 | 0.78% | 108,803,630 |
| Jul 28, 2025 | 3.82 | 3.87 | 3.74 | 3.85 | 3.85 | 0.26% | 123,163,543 |
| Jul 25, 2025 | 4.06 | 4.11 | 3.82 | 3.84 | 3.84 | -3.76% | 192,963,385 |
| Jul 24, 2025 | 3.81 | 4.13 | 3.81 | 3.99 | 3.99 | 4.18% | 279,579,890 |
| Jul 23, 2025 | 4.01 | 4.09 | 3.80 | 3.83 | 3.83 | -5.67% | 279,844,793 |