HNA Technology Co.,Ltd. (SHA:600751)
China · Delayed Price · Currency is CNY 2.910
+0.050 (1.75%)
Sep 30, 2026, 3:00 PM CST
HNA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.86 | 2.92 | 2.85 | 2.91 | 2.91 | 1.75% | 23,146,020 |
| Sep 29, 2026 | 2.82 | 2.87 | 2.80 | 2.86 | 2.86 | 1.42% | 21,392,448 |
| Sep 28, 2026 | 2.87 | 2.88 | 2.80 | 2.82 | 2.82 | -1.74% | 19,803,161 |
| Sep 24, 2026 | 2.91 | 2.93 | 2.85 | 2.87 | 2.87 | -0.69% | 21,527,688 |
| Sep 23, 2026 | 2.92 | 2.96 | 2.89 | 2.89 | 2.89 | -1.03% | 25,716,466 |
| Sep 22, 2026 | 3.02 | 3.03 | 2.91 | 2.92 | 2.92 | -3.31% | 39,060,318 |
| Sep 21, 2026 | 2.99 | 3.05 | 2.98 | 3.02 | 3.02 | 0.67% | 29,108,845 |
| Sep 18, 2026 | 3.03 | 3.06 | 2.98 | 3.00 | 3.00 | -0.33% | 35,102,820 |
| Sep 17, 2026 | 3.05 | 3.05 | 2.97 | 3.01 | 3.01 | -0.99% | 23,652,443 |
| Sep 16, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 27,739,629 |
| Sep 15, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -1.29% | 22,547,030 |
| Sep 14, 2026 | 3.04 | 3.13 | 3.04 | 3.10 | 3.10 | 1.31% | 27,228,000 |
| Sep 11, 2026 | 3.15 | 3.17 | 3.03 | 3.06 | 3.06 | -2.86% | 31,984,001 |
| Sep 10, 2026 | 3.18 | 3.20 | 3.13 | 3.15 | 3.15 | -0.94% | 21,167,500 |
| Sep 9, 2026 | 3.14 | 3.20 | 3.10 | 3.18 | 3.18 | 1.27% | 28,790,473 |
| Sep 8, 2026 | 3.10 | 3.15 | 3.08 | 3.14 | 3.14 | 1.62% | 25,263,830 |
| Sep 7, 2026 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -0.64% | 20,514,290 |
| Sep 4, 2026 | 3.11 | 3.17 | 3.09 | 3.11 | 3.11 | 0.65% | 25,236,984 |
| Sep 3, 2026 | 3.12 | 3.15 | 3.09 | 3.09 | 3.09 | -0.64% | 21,554,850 |
| Sep 2, 2026 | 3.16 | 3.17 | 3.07 | 3.11 | 3.11 | -1.89% | 25,593,766 |
| Sep 1, 2026 | 3.12 | 3.21 | 3.12 | 3.17 | 3.17 | 1.28% | 25,140,090 |
| Aug 31, 2026 | 3.14 | 3.15 | 3.06 | 3.13 | 3.13 | -0.32% | 25,406,200 |
| Aug 28, 2026 | 3.10 | 3.16 | 3.09 | 3.14 | 3.14 | 1.62% | 29,769,165 |
| Aug 27, 2026 | 3.11 | 3.12 | 3.04 | 3.09 | 3.09 | -0.64% | 33,138,304 |
| Aug 26, 2026 | 3.15 | 3.18 | 3.09 | 3.11 | 3.11 | -1.27% | 30,709,682 |
| Aug 25, 2026 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | 0.32% | 23,504,980 |
| Aug 24, 2026 | 3.16 | 3.20 | 3.10 | 3.14 | 3.14 | -0.63% | 26,713,800 |
| Aug 21, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.32% | 17,308,100 |
| Aug 20, 2026 | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | 1.93% | 28,277,794 |
| Aug 19, 2026 | 3.16 | 3.18 | 3.09 | 3.11 | 3.11 | -1.89% | 27,623,100 |
| Aug 18, 2026 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -0.94% | 20,925,040 |
| Aug 17, 2026 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | -0.31% | 24,822,960 |
| Aug 14, 2026 | 3.23 | 3.24 | 3.17 | 3.21 | 3.21 | - | 23,456,320 |
| Aug 13, 2026 | 3.26 | 3.27 | 3.20 | 3.21 | 3.21 | -0.93% | 33,673,310 |
| Aug 12, 2026 | 3.24 | 3.28 | 3.18 | 3.24 | 3.24 | - | 30,276,750 |
| Aug 11, 2026 | 3.23 | 3.38 | 3.18 | 3.24 | 3.24 | 0.31% | 43,824,750 |
| Aug 10, 2026 | 3.14 | 3.24 | 3.10 | 3.23 | 3.23 | 2.87% | 29,292,960 |
| Aug 7, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | -1.88% | 34,443,100 |
| Aug 6, 2026 | 3.29 | 3.30 | 3.17 | 3.20 | 3.20 | -2.74% | 33,924,186 |
| Aug 5, 2026 | 3.28 | 3.34 | 3.24 | 3.29 | 3.29 | 0.61% | 32,846,672 |
| Aug 4, 2026 | 3.28 | 3.29 | 3.19 | 3.27 | 3.27 | 2.51% | 38,343,399 |
| 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 |