HNA Technology Co.,Ltd. (SHA:900938)
China · Delayed Price · Currency is CNY · Price in USD 0.2440
+0.0030 (1.24%)
Feb 27, 2026, 2:53 PM CST
HNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | - | 1.66% | 268,909 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 149,912 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 336,921 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 154,100 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 453,300 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 179,187 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 303,200 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 447,069 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,317,686 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 289,451 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 129,695 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 399,099 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 807,077 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 242,755 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 283,199 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 396,149 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | 701,759 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 345,012 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 350,872 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 278,500 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 542,807 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 458,984 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 536,700 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.58% | 1,723,192 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 463,112 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | 400,212 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 537,005 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 428,500 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 389,642 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 351,115 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 191,448 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 133,100 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,080,000 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 561,500 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 180,131 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 100,700 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 481,165 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 363,620 |
| Dec 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 447,017 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 241,209 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 419,708 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.45% | 1,375,846 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 92,615 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 423,591 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 249,055 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 112,912 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 79,063 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 150,221 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 153,700 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | 158,036 |