HNA Technology Co.,Ltd. (SHA:600751)
China · Delayed Price · Currency is CNY 3.090
-0.070 (-2.22%)
Jun 18, 2026, 10:50 AM CST
HNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.17 | 3.18 | 3.13 | 3.16 | 3.16 | -0.94% | 25,220,430 |
| Jun 16, 2026 | 3.31 | 3.32 | 3.16 | 3.19 | 3.19 | -1.85% | 51,533,860 |
| Jun 15, 2026 | 3.19 | 3.32 | 3.18 | 3.25 | 3.25 | 3.17% | 52,844,290 |
| Jun 12, 2026 | 2.99 | 3.19 | 2.98 | 3.15 | 3.15 | 6.06% | 57,428,105 |
| Jun 11, 2026 | 2.98 | 3.06 | 2.94 | 2.97 | 2.97 | -0.67% | 26,153,165 |
| Jun 10, 2026 | 3.04 | 3.06 | 2.93 | 2.99 | 2.99 | -1.64% | 40,323,190 |
| Jun 9, 2026 | 3.06 | 3.08 | 2.99 | 3.04 | 3.04 | -0.33% | 27,589,900 |
| Jun 8, 2026 | 3.27 | 3.27 | 3.01 | 3.05 | 3.05 | -6.73% | 51,705,136 |
| Jun 5, 2026 | 3.23 | 3.33 | 3.21 | 3.27 | 3.27 | 1.24% | 40,599,600 |
| Jun 4, 2026 | 3.20 | 3.30 | 3.17 | 3.23 | 3.23 | 0.31% | 36,733,201 |
| Jun 3, 2026 | 3.25 | 3.25 | 3.16 | 3.22 | 3.22 | -1.23% | 38,844,433 |
| Jun 2, 2026 | 3.35 | 3.35 | 3.21 | 3.26 | 3.26 | -2.40% | 35,842,580 |
| Jun 1, 2026 | 3.31 | 3.36 | 3.30 | 3.34 | 3.34 | 0.91% | 25,362,057 |
| May 29, 2026 | 3.33 | 3.52 | 3.29 | 3.31 | 3.31 | -0.60% | 55,778,490 |
| May 28, 2026 | 3.37 | 3.38 | 3.26 | 3.33 | 3.33 | -1.19% | 34,568,110 |
| May 27, 2026 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -1.17% | 31,572,268 |
| May 26, 2026 | 3.42 | 3.48 | 3.30 | 3.41 | 3.41 | -0.87% | 53,195,410 |
| May 25, 2026 | 3.45 | 3.51 | 3.40 | 3.44 | 3.44 | -0.29% | 50,061,092 |
| May 22, 2026 | 3.55 | 3.57 | 3.42 | 3.45 | 3.45 | -2.54% | 45,898,199 |
| May 21, 2026 | 3.70 | 3.73 | 3.53 | 3.54 | 3.54 | -4.07% | 52,012,970 |
| May 20, 2026 | 3.68 | 3.75 | 3.65 | 3.69 | 3.69 | -0.54% | 38,510,350 |
| May 19, 2026 | 3.70 | 3.76 | 3.62 | 3.71 | 3.71 | 0.27% | 39,321,640 |
| May 18, 2026 | 3.64 | 3.72 | 3.63 | 3.70 | 3.70 | 1.93% | 38,277,550 |
| May 15, 2026 | 3.76 | 3.78 | 3.59 | 3.63 | 3.63 | -3.46% | 68,795,910 |
| May 14, 2026 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | -3.09% | 44,327,280 |
| May 13, 2026 | 3.79 | 3.94 | 3.75 | 3.88 | 3.88 | 2.11% | 66,298,620 |
| May 12, 2026 | 3.90 | 3.91 | 3.77 | 3.80 | 3.80 | -2.56% | 49,794,250 |
| May 11, 2026 | 3.98 | 4.01 | 3.88 | 3.90 | 3.90 | -2.01% | 65,651,740 |
| May 8, 2026 | 3.76 | 4.03 | 3.73 | 3.98 | 3.98 | 5.85% | 98,471,620 |
| May 7, 2026 | 3.68 | 3.81 | 3.66 | 3.76 | 3.76 | 2.73% | 56,615,120 |
| May 6, 2026 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | -0.54% | 44,559,310 |
| Apr 30, 2026 | 3.76 | 3.80 | 3.66 | 3.68 | 3.68 | -2.65% | 49,498,700 |
| Apr 29, 2026 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | 1.07% | 38,186,220 |
| Apr 28, 2026 | 3.68 | 3.80 | 3.66 | 3.74 | 3.74 | 1.63% | 39,334,800 |
| Apr 27, 2026 | 3.69 | 3.72 | 3.65 | 3.68 | 3.68 | 0.27% | 28,270,700 |
| Apr 24, 2026 | 3.68 | 3.69 | 3.59 | 3.67 | 3.67 | - | 31,511,820 |
| Apr 23, 2026 | 3.78 | 3.78 | 3.65 | 3.67 | 3.67 | -2.65% | 40,641,500 |
| Apr 22, 2026 | 3.80 | 3.83 | 3.76 | 3.77 | 3.77 | -0.79% | 30,768,960 |
| Apr 21, 2026 | 3.88 | 3.91 | 3.77 | 3.80 | 3.80 | -2.06% | 33,496,060 |
| Apr 20, 2026 | 3.83 | 3.93 | 3.79 | 3.88 | 3.88 | 1.04% | 38,193,880 |
| Apr 17, 2026 | 3.77 | 3.87 | 3.68 | 3.84 | 3.84 | 1.32% | 57,513,340 |
| Apr 16, 2026 | 3.76 | 3.80 | 3.70 | 3.79 | 3.79 | 0.80% | 31,621,870 |
| Apr 15, 2026 | 3.70 | 3.80 | 3.64 | 3.76 | 3.76 | 2.45% | 48,043,400 |
| Apr 14, 2026 | 3.69 | 3.71 | 3.61 | 3.67 | 3.67 | - | 37,889,200 |
| Apr 13, 2026 | 3.75 | 3.76 | 3.63 | 3.67 | 3.67 | -2.13% | 45,864,500 |
| Apr 10, 2026 | 3.88 | 3.88 | 3.74 | 3.75 | 3.75 | -2.60% | 54,585,760 |
| Apr 9, 2026 | 3.94 | 3.97 | 3.84 | 3.85 | 3.85 | -2.53% | 40,712,580 |
| Apr 8, 2026 | 3.96 | 4.01 | 3.89 | 3.95 | 3.95 | 2.07% | 52,302,850 |
| Apr 7, 2026 | 3.84 | 3.91 | 3.79 | 3.87 | 3.87 | 1.04% | 25,989,300 |
| Apr 3, 2026 | 3.99 | 4.01 | 3.83 | 3.83 | 3.83 | -4.01% | 42,418,200 |