HNA Technology Co.,Ltd. (SHA:600751)
China · Delayed Price · Currency is CNY 3.830
0.00 (0.00%)
Aug 1, 2025, 2:45 PM CST
HNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 4.20 | 4.30 | 3.95 | 4.06 | 4.06 | -3.33% | 305,693,082 |
| Jul 21, 2025 | 4.02 | 4.51 | 3.90 | 4.20 | 4.20 | 2.44% | 523,490,420 |
| Jul 18, 2025 | 3.83 | 4.10 | 3.79 | 4.10 | 4.10 | 9.92% | 313,432,610 |
| Jul 17, 2025 | 3.39 | 3.73 | 3.38 | 3.73 | 3.73 | 10.03% | 167,354,703 |
| Jul 16, 2025 | 3.38 | 3.43 | 3.36 | 3.39 | 3.39 | -0.88% | 49,987,205 |
| Jul 15, 2025 | 3.50 | 3.72 | 3.37 | 3.42 | 3.42 | -2.56% | 113,299,267 |
| Jul 14, 2025 | 3.54 | 3.55 | 3.45 | 3.51 | 3.51 | -0.57% | 62,603,742 |
| Jul 11, 2025 | 3.52 | 3.55 | 3.48 | 3.53 | 3.53 | 0.28% | 55,443,143 |
| Jul 10, 2025 | 3.56 | 3.61 | 3.47 | 3.52 | 3.52 | -1.12% | 71,999,647 |
| Jul 9, 2025 | 3.68 | 3.70 | 3.54 | 3.56 | 3.56 | -3.52% | 109,994,618 |
| Jul 8, 2025 | 3.66 | 3.76 | 3.60 | 3.69 | 3.69 | 0.54% | 106,956,406 |
| Jul 7, 2025 | 3.69 | 3.75 | 3.65 | 3.67 | 3.67 | -1.61% | 139,645,700 |
| Jul 4, 2025 | 3.54 | 3.84 | 3.46 | 3.73 | 3.73 | 5.07% | 229,967,688 |
| Jul 3, 2025 | 3.61 | 3.68 | 3.52 | 3.55 | 3.55 | -0.28% | 141,997,739 |
| Jul 2, 2025 | 3.78 | 3.85 | 3.53 | 3.56 | 3.56 | -1.39% | 295,376,461 |
| Jul 1, 2025 | 3.29 | 3.61 | 3.29 | 3.61 | 3.61 | 10.06% | 207,179,918 |
| Jun 30, 2025 | 3.36 | 3.37 | 3.27 | 3.28 | 3.28 | -2.09% | 59,544,958 |
| Jun 27, 2025 | 3.33 | 3.40 | 3.30 | 3.35 | 3.35 | 0.30% | 58,773,246 |
| Jun 26, 2025 | 3.34 | 3.42 | 3.30 | 3.34 | 3.34 | -0.60% | 75,101,329 |
| Jun 25, 2025 | 3.37 | 3.48 | 3.34 | 3.36 | 3.36 | -0.59% | 91,349,574 |
| Jun 24, 2025 | 3.20 | 3.39 | 3.11 | 3.38 | 3.38 | 3.05% | 135,659,680 |
| Jun 23, 2025 | 3.29 | 3.34 | 3.19 | 3.28 | 3.28 | 3.14% | 79,043,430 |
| Jun 20, 2025 | 3.19 | 3.25 | 3.17 | 3.18 | 3.18 | -0.93% | 61,827,623 |
| Jun 19, 2025 | 3.29 | 3.39 | 3.20 | 3.21 | 3.21 | -3.02% | 95,842,800 |
| Jun 18, 2025 | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | - | 66,204,300 |
| Jun 17, 2025 | 3.32 | 3.35 | 3.25 | 3.31 | 3.31 | -0.30% | 87,496,703 |
| Jun 16, 2025 | 3.37 | 3.39 | 3.28 | 3.32 | 3.32 | -1.19% | 100,274,139 |
| Jun 13, 2025 | 3.50 | 3.55 | 3.36 | 3.36 | 3.36 | -3.72% | 152,125,390 |
| Jun 12, 2025 | 3.45 | 3.65 | 3.45 | 3.49 | 3.49 | -2.79% | 183,125,108 |
| Jun 11, 2025 | 3.70 | 3.99 | 3.55 | 3.59 | 3.59 | -2.97% | 330,964,505 |
| Jun 10, 2025 | 3.35 | 3.70 | 3.28 | 3.70 | 3.70 | 10.12% | 267,283,212 |
| Jun 9, 2025 | 3.26 | 3.40 | 3.24 | 3.36 | 3.36 | -0.59% | 189,940,850 |
| Jun 6, 2025 | 3.08 | 3.41 | 3.08 | 3.38 | 3.38 | 9.03% | 254,565,839 |
| Jun 5, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -0.96% | 42,421,337 |
| Jun 4, 2025 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 2.29% | 57,338,491 |
| Jun 3, 2025 | 3.02 | 3.14 | 2.98 | 3.06 | 3.06 | 0.99% | 64,974,866 |
| May 30, 2025 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -2.26% | 54,365,755 |
| May 29, 2025 | 2.96 | 3.13 | 2.95 | 3.10 | 3.10 | 4.03% | 111,425,000 |
| May 28, 2025 | 2.95 | 2.99 | 2.93 | 2.98 | 2.98 | 0.34% | 38,062,020 |
| May 27, 2025 | 2.95 | 2.97 | 2.89 | 2.97 | 2.97 | 1.02% | 39,123,125 |
| May 26, 2025 | 2.84 | 2.95 | 2.83 | 2.94 | 2.94 | 3.16% | 61,362,425 |
| May 23, 2025 | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | -0.35% | 24,171,946 |