HNA Technology Co.,Ltd. (SHA:600751)
China · Delayed Price · Currency is CNY 2.740
-0.100 (-3.52%)
Jul 13, 2026, 3:00 PM CST
HNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.55 | 3.57 | 3.42 | 3.45 | 3.43 | -2.54% | 45,898,190 |
| May 21, 2026 | 3.70 | 3.73 | 3.53 | 3.54 | 3.52 | -4.07% | 52,012,970 |
| May 20, 2026 | 3.68 | 3.75 | 3.65 | 3.69 | 3.67 | -0.54% | 38,510,350 |
| May 19, 2026 | 3.70 | 3.76 | 3.62 | 3.71 | 3.69 | 0.27% | 39,321,640 |
| May 18, 2026 | 3.64 | 3.72 | 3.63 | 3.70 | 3.68 | 1.93% | 38,277,550 |
| May 15, 2026 | 3.76 | 3.78 | 3.59 | 3.63 | 3.61 | -3.46% | 68,795,910 |
| May 14, 2026 | 3.87 | 3.87 | 3.76 | 3.76 | 3.74 | -3.09% | 44,327,280 |
| May 13, 2026 | 3.79 | 3.94 | 3.75 | 3.88 | 3.86 | 2.11% | 66,298,620 |
| May 12, 2026 | 3.90 | 3.91 | 3.77 | 3.80 | 3.78 | -2.56% | 49,794,250 |
| May 11, 2026 | 3.98 | 4.01 | 3.88 | 3.90 | 3.88 | -2.01% | 65,651,740 |
| May 8, 2026 | 3.76 | 4.03 | 3.73 | 3.98 | 3.96 | 5.85% | 98,471,620 |
| May 7, 2026 | 3.68 | 3.81 | 3.66 | 3.76 | 3.74 | 2.73% | 56,615,120 |
| May 6, 2026 | 3.70 | 3.72 | 3.64 | 3.66 | 3.64 | -0.54% | 44,559,310 |
| Apr 30, 2026 | 3.76 | 3.80 | 3.66 | 3.68 | 3.66 | -2.65% | 49,498,700 |
| Apr 29, 2026 | 3.72 | 3.84 | 3.72 | 3.78 | 3.76 | 1.07% | 38,186,220 |