HNA Technology Co.,Ltd. (SHA:600751)
China · Delayed Price · Currency is CNY 3.190
+0.100 (3.24%)
Aug 3, 2026, 3:00 PM CST
HNA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.08 | 3.20 | 3.07 | 3.19 | 3.19 | 3.24% | 30,003,157 |
| Jul 31, 2026 | 3.07 | 3.13 | 3.05 | 3.09 | 3.09 | 1.31% | 37,438,301 |
| Jul 30, 2026 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | 1.33% | 36,859,320 |
| Jul 29, 2026 | 2.97 | 3.03 | 2.96 | 3.01 | 3.01 | 1.35% | 26,388,400 |
| Jul 28, 2026 | 2.90 | 2.99 | 2.88 | 2.97 | 2.97 | 1.71% | 31,449,243 |
| Jul 27, 2026 | 2.89 | 2.93 | 2.85 | 2.92 | 2.92 | 1.39% | 23,223,100 |
| Jul 24, 2026 | 3.02 | 3.03 | 2.87 | 2.88 | 2.88 | -4.64% | 32,600,400 |
| Jul 23, 2026 | 2.87 | 3.04 | 2.85 | 3.02 | 3.02 | 5.23% | 42,377,480 |
| Jul 22, 2026 | 2.89 | 2.91 | 2.86 | 2.87 | 2.87 | -1.03% | 25,743,470 |
| Jul 21, 2026 | 2.83 | 2.91 | 2.81 | 2.90 | 2.90 | 2.47% | 42,981,250 |
| Jul 20, 2026 | 2.86 | 2.91 | 2.78 | 2.83 | 2.83 | -0.35% | 35,743,107 |
| Jul 17, 2026 | 2.91 | 2.96 | 2.83 | 2.84 | 2.84 | -2.07% | 36,976,370 |
| Jul 16, 2026 | 2.89 | 2.96 | 2.82 | 2.90 | 2.90 | 1.05% | 34,671,284 |
| Jul 15, 2026 | 2.77 | 2.90 | 2.77 | 2.87 | 2.87 | 2.87% | 29,939,829 |
| Jul 14, 2026 | 2.72 | 2.82 | 2.72 | 2.79 | 2.79 | 1.82% | 27,931,786 |
| Jul 13, 2026 | 2.85 | 2.90 | 2.73 | 2.74 | 2.74 | -3.52% | 31,764,100 |
| Jul 10, 2026 | 2.78 | 2.90 | 2.75 | 2.84 | 2.84 | 1.79% | 31,691,400 |
| Jul 9, 2026 | 2.78 | 2.80 | 2.71 | 2.79 | 2.79 | - | 27,775,646 |
| Jul 8, 2026 | 2.86 | 2.86 | 2.77 | 2.79 | 2.79 | -1.76% | 21,595,700 |
| Jul 7, 2026 | 2.91 | 2.95 | 2.82 | 2.84 | 2.84 | -3.40% | 28,454,800 |
| Jul 6, 2026 | 2.96 | 2.99 | 2.92 | 2.94 | 2.94 | -0.68% | 22,706,600 |
| Jul 3, 2026 | 2.96 | 3.01 | 2.93 | 2.96 | 2.96 | - | 27,171,989 |
| Jul 2, 2026 | 2.94 | 3.01 | 2.90 | 2.96 | 2.96 | 0.34% | 33,193,882 |
| Jul 1, 2026 | 2.91 | 3.03 | 2.87 | 2.95 | 2.95 | 1.37% | 35,285,500 |
| Jun 30, 2026 | 2.87 | 2.92 | 2.84 | 2.91 | 2.91 | 1.04% | 25,190,394 |
| Jun 29, 2026 | 2.91 | 2.91 | 2.82 | 2.88 | 2.88 | -1.03% | 30,923,900 |
| Jun 26, 2026 | 3.06 | 3.06 | 2.89 | 2.91 | 2.91 | -5.21% | 41,330,937 |
| Jun 25, 2026 | 3.02 | 3.18 | 3.00 | 3.07 | 3.07 | 0.99% | 36,574,323 |
| Jun 24, 2026 | 3.11 | 3.11 | 2.98 | 3.04 | 3.04 | -1.62% | 27,728,728 |
| Jun 23, 2026 | 3.14 | 3.19 | 3.07 | 3.09 | 3.09 | -1.90% | 27,796,237 |
| Jun 22, 2026 | 3.10 | 3.15 | 3.03 | 3.15 | 3.15 | 2.21% | 32,702,156 |
| Jun 18, 2026 | 3.12 | 3.14 | 3.06 | 3.10 | 3.08 | -1.90% | 26,779,600 |
| Jun 17, 2026 | 3.17 | 3.18 | 3.13 | 3.16 | 3.14 | -0.94% | 25,220,430 |
| Jun 16, 2026 | 3.31 | 3.32 | 3.16 | 3.19 | 3.17 | -1.85% | 51,533,860 |
| Jun 15, 2026 | 3.19 | 3.32 | 3.18 | 3.25 | 3.23 | 3.17% | 52,844,290 |
| Jun 12, 2026 | 2.99 | 3.19 | 2.98 | 3.15 | 3.13 | 6.06% | 57,428,100 |
| Jun 11, 2026 | 2.98 | 3.06 | 2.94 | 2.97 | 2.95 | -0.67% | 26,153,160 |
| Jun 10, 2026 | 3.04 | 3.06 | 2.93 | 2.99 | 2.97 | -1.64% | 40,323,190 |
| Jun 9, 2026 | 3.06 | 3.08 | 2.99 | 3.04 | 3.02 | -0.33% | 27,589,900 |
| Jun 8, 2026 | 3.27 | 3.27 | 3.01 | 3.05 | 3.03 | -6.73% | 51,705,136 |
| Jun 5, 2026 | 3.23 | 3.33 | 3.21 | 3.27 | 3.25 | 1.24% | 40,599,600 |
| Jun 4, 2026 | 3.20 | 3.30 | 3.17 | 3.23 | 3.21 | 0.31% | 36,733,200 |
| Jun 3, 2026 | 3.25 | 3.25 | 3.16 | 3.22 | 3.20 | -1.23% | 38,844,430 |
| Jun 2, 2026 | 3.35 | 3.35 | 3.21 | 3.26 | 3.24 | -2.40% | 35,842,580 |
| Jun 1, 2026 | 3.31 | 3.36 | 3.30 | 3.34 | 3.32 | 0.91% | 25,362,050 |
| May 29, 2026 | 3.33 | 3.52 | 3.29 | 3.31 | 3.29 | -0.60% | 55,778,490 |
| May 28, 2026 | 3.37 | 3.38 | 3.26 | 3.33 | 3.31 | -1.19% | 34,568,110 |
| May 27, 2026 | 3.42 | 3.43 | 3.35 | 3.37 | 3.35 | -1.17% | 31,572,260 |
| May 26, 2026 | 3.42 | 3.48 | 3.30 | 3.41 | 3.39 | -0.87% | 53,195,410 |
| May 25, 2026 | 3.45 | 3.51 | 3.40 | 3.44 | 3.42 | -0.29% | 50,061,090 |