HNAC Technology Co., Ltd. (SHE:300490)
12.55
-0.32 (-2.49%)
Oct 20, 2025, 12:44 PM CST
HNAC Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 13.51 | 13.83 | 12.51 | 12.87 | 12.87 | -6.20% | 44,936,408 |
Oct 16, 2025 | 14.46 | 14.48 | 13.51 | 13.72 | 13.72 | -3.38% | 43,029,608 |
Oct 15, 2025 | 13.88 | 14.41 | 13.65 | 14.20 | 14.20 | 2.68% | 45,004,618 |
Oct 14, 2025 | 14.00 | 14.65 | 13.54 | 13.83 | 13.83 | 1.39% | 76,923,922 |
Oct 13, 2025 | 12.01 | 13.91 | 12.01 | 13.64 | 13.64 | 3.81% | 60,024,486 |
Oct 10, 2025 | 13.37 | 13.66 | 12.99 | 13.14 | 13.14 | -4.64% | 55,982,110 |
Oct 9, 2025 | 13.45 | 14.56 | 13.45 | 13.78 | 13.78 | 2.53% | 69,620,660 |
Sep 30, 2025 | 13.08 | 13.98 | 12.90 | 13.44 | 13.44 | 2.99% | 82,739,991 |
Sep 29, 2025 | 12.61 | 13.55 | 12.12 | 13.05 | 13.05 | 3.90% | 92,778,734 |
Sep 26, 2025 | 10.87 | 12.99 | 10.71 | 12.56 | 12.56 | 15.44% | 103,592,002 |
Sep 25, 2025 | 10.00 | 11.20 | 9.91 | 10.88 | 10.88 | 8.58% | 78,680,408 |
Sep 24, 2025 | 9.49 | 10.05 | 9.44 | 10.02 | 10.02 | 4.81% | 24,328,551 |
Sep 23, 2025 | 9.49 | 9.56 | 9.15 | 9.56 | 9.56 | 0.63% | 17,865,000 |
Sep 22, 2025 | 9.41 | 9.53 | 9.22 | 9.50 | 9.50 | 0.85% | 12,005,400 |
Sep 19, 2025 | 9.64 | 9.69 | 9.35 | 9.42 | 9.42 | -1.87% | 13,680,572 |
Sep 18, 2025 | 9.91 | 9.92 | 9.51 | 9.60 | 9.60 | -3.13% | 16,654,899 |
Sep 17, 2025 | 9.93 | 10.03 | 9.79 | 9.91 | 9.91 | -0.30% | 12,918,200 |
Sep 16, 2025 | 9.85 | 9.95 | 9.72 | 9.94 | 9.94 | 0.51% | 14,755,508 |
Sep 15, 2025 | 9.90 | 10.09 | 9.86 | 9.89 | 9.89 | -0.30% | 13,521,500 |
Sep 12, 2025 | 10.10 | 10.11 | 9.83 | 9.92 | 9.92 | -1.39% | 20,934,200 |
Sep 11, 2025 | 10.17 | 10.17 | 9.94 | 10.06 | 10.06 | -1.37% | 20,952,358 |
Sep 10, 2025 | 10.00 | 10.38 | 9.99 | 10.20 | 10.20 | 0.69% | 26,931,900 |
Sep 9, 2025 | 10.06 | 10.20 | 9.95 | 10.13 | 10.13 | 0.80% | 33,808,898 |
Sep 8, 2025 | 10.03 | 10.26 | 9.80 | 10.05 | 10.05 | 3.61% | 38,753,565 |
Sep 5, 2025 | 9.22 | 9.70 | 9.11 | 9.70 | 9.70 | 5.55% | 29,510,626 |
Sep 4, 2025 | 9.00 | 9.49 | 9.00 | 9.19 | 9.19 | 2.22% | 19,275,958 |
Sep 3, 2025 | 9.20 | 9.36 | 8.96 | 8.99 | 8.99 | -2.71% | 9,099,500 |
Sep 2, 2025 | 9.36 | 9.45 | 9.11 | 9.24 | 9.24 | -1.39% | 14,123,748 |
Sep 1, 2025 | 9.13 | 9.37 | 9.10 | 9.37 | 9.37 | 2.97% | 13,711,200 |
Aug 29, 2025 | 8.97 | 9.23 | 8.85 | 9.10 | 9.10 | 1.00% | 15,669,861 |
Aug 28, 2025 | 9.12 | 9.30 | 8.70 | 9.01 | 9.01 | -2.28% | 23,566,421 |
Aug 27, 2025 | 9.68 | 9.70 | 9.21 | 9.22 | 9.22 | -4.95% | 20,162,100 |
Aug 26, 2025 | 9.66 | 9.74 | 9.55 | 9.70 | 9.70 | 0.52% | 13,962,886 |
Aug 25, 2025 | 9.56 | 9.69 | 9.54 | 9.65 | 9.65 | 0.94% | 15,220,100 |
Aug 22, 2025 | 9.54 | 9.57 | 9.43 | 9.56 | 9.56 | 0.21% | 13,379,800 |
Aug 21, 2025 | 9.67 | 9.74 | 9.52 | 9.54 | 9.54 | -1.55% | 13,595,400 |
Aug 20, 2025 | 9.66 | 9.69 | 9.53 | 9.69 | 9.69 | -0.10% | 13,962,400 |
Aug 19, 2025 | 9.80 | 9.80 | 9.64 | 9.70 | 9.70 | -0.21% | 15,041,600 |
Aug 18, 2025 | 9.67 | 9.83 | 9.65 | 9.72 | 9.72 | 0.93% | 17,266,000 |
Aug 15, 2025 | 9.51 | 9.67 | 9.48 | 9.63 | 9.63 | 1.26% | 11,791,208 |
Aug 14, 2025 | 9.78 | 9.78 | 9.48 | 9.51 | 9.51 | -2.36% | 16,973,831 |
Aug 13, 2025 | 9.84 | 9.87 | 9.68 | 9.74 | 9.74 | -0.31% | 16,824,900 |
Aug 12, 2025 | 9.94 | 9.98 | 9.71 | 9.77 | 9.77 | -2.10% | 19,406,300 |
Aug 11, 2025 | 9.94 | 9.99 | 9.79 | 9.98 | 9.98 | 0.40% | 23,363,700 |
Aug 8, 2025 | 9.93 | 10.20 | 9.89 | 9.94 | 9.94 | 0.81% | 22,644,708 |
Aug 7, 2025 | 10.11 | 10.13 | 9.81 | 9.86 | 9.86 | -1.60% | 23,414,049 |
Aug 6, 2025 | 9.91 | 10.17 | 9.89 | 10.02 | 10.02 | -0.69% | 32,369,054 |
Aug 5, 2025 | 10.01 | 10.60 | 10.01 | 10.09 | 10.09 | 4.78% | 48,722,208 |
Aug 4, 2025 | 9.39 | 9.63 | 9.28 | 9.63 | 9.63 | 2.01% | 16,486,675 |
Aug 1, 2025 | 9.41 | 9.56 | 9.38 | 9.44 | 9.44 | 0.43% | 15,155,550 |