HNA Technology Co.,Ltd. (SHA:600751)
China · Delayed Price · Currency is CNY 3.330
-0.040 (-1.19%)
May 28, 2026, 3:00 PM CST
HNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 4.02 | 4.10 | 3.94 | 3.99 | 3.99 | -1.48% | 43,786,530 |
| Apr 1, 2026 | 4.02 | 4.10 | 3.98 | 4.05 | 4.05 | 2.53% | 55,992,300 |
| Mar 31, 2026 | 3.91 | 3.98 | 3.87 | 3.95 | 3.95 | 0.77% | 45,017,030 |
| Mar 30, 2026 | 3.86 | 3.93 | 3.78 | 3.92 | 3.92 | -0.25% | 39,475,070 |
| Mar 27, 2026 | 3.86 | 3.94 | 3.84 | 3.93 | 3.93 | 1.03% | 34,562,000 |
| Mar 26, 2026 | 3.89 | 3.96 | 3.83 | 3.89 | 3.89 | - | 44,233,080 |
| Mar 25, 2026 | 3.88 | 3.99 | 3.83 | 3.89 | 3.89 | 0.52% | 58,741,530 |
| Mar 24, 2026 | 3.69 | 3.90 | 3.64 | 3.87 | 3.87 | 7.20% | 86,977,790 |
| Mar 23, 2026 | 3.92 | 3.97 | 3.57 | 3.61 | 3.61 | -6.96% | 91,882,130 |
| Mar 20, 2026 | 4.05 | 4.12 | 3.88 | 3.88 | 3.88 | -3.48% | 75,814,790 |
| Mar 19, 2026 | 4.14 | 4.15 | 4.01 | 4.02 | 4.02 | -3.60% | 71,177,430 |
| Mar 18, 2026 | 4.32 | 4.33 | 4.13 | 4.17 | 4.17 | -2.80% | 88,491,600 |
| Mar 17, 2026 | 4.29 | 4.41 | 4.22 | 4.29 | 4.29 | -0.69% | 158,576,800 |
| Mar 16, 2026 | 3.92 | 4.32 | 3.92 | 4.32 | 4.32 | 9.92% | 131,776,300 |