HNA Technology Co.,Ltd. (SHA:600751)
China
· Delayed Price · Currency is CNY 3.940
-0.160 (-3.90%)
At close: Mar 9, 2026
HNA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.07 | 4.11 | 3.97 | 4.10 | 4.10 | - | 44,296,400 |
| Mar 5, 2026 | 4.04 | 4.14 | 3.97 | 4.10 | 4.10 | 2.50% | 62,295,770 |
| Mar 4, 2026 | 4.08 | 4.10 | 3.97 | 4.00 | 4.00 | -3.85% | 88,129,280 |
| Mar 3, 2026 | 4.22 | 4.33 | 4.13 | 4.16 | 4.16 | -2.12% | 100,928,500 |
| Mar 2, 2026 | 4.20 | 4.27 | 4.08 | 4.25 | 4.25 | 0.24% | 72,763,690 |
| Feb 27, 2026 | 4.25 | 4.27 | 4.19 | 4.24 | 4.24 | - | 44,930,000 |
| Feb 26, 2026 | 4.18 | 4.27 | 4.16 | 4.24 | 4.24 | 0.95% | 56,469,520 |
| Feb 25, 2026 | 4.15 | 4.31 | 4.14 | 4.20 | 4.20 | 0.96% | 70,434,650 |
| Feb 24, 2026 | 4.19 | 4.26 | 4.15 | 4.16 | 4.16 | 0.48% | 41,952,360 |
| Feb 13, 2026 | 4.34 | 4.35 | 4.12 | 4.14 | 4.14 | -4.39% | 77,086,400 |
| Feb 12, 2026 | 4.30 | 4.42 | 4.24 | 4.33 | 4.33 | 0.46% | 72,686,262 |
| Feb 11, 2026 | 4.35 | 4.43 | 4.26 | 4.31 | 4.31 | -0.23% | 100,943,600 |
| Feb 10, 2026 | 4.40 | 4.43 | 4.30 | 4.32 | 4.32 | -0.92% | 180,801,700 |
| Feb 9, 2026 | 4.04 | 4.36 | 4.02 | 4.36 | 4.36 | 10.10% | 235,996,200 |
| Feb 6, 2026 | 3.86 | 4.02 | 3.81 | 3.96 | 3.96 | 2.06% | 58,897,950 |
| Feb 5, 2026 | 4.00 | 4.02 | 3.87 | 3.88 | 3.88 | -3.00% | 50,761,220 |
| Feb 4, 2026 | 3.95 | 4.03 | 3.89 | 4.00 | 4.00 | 1.27% | 61,233,650 |
| Feb 3, 2026 | 3.76 | 4.00 | 3.72 | 3.95 | 3.95 | 5.61% | 92,948,560 |
| Feb 2, 2026 | 3.67 | 3.86 | 3.65 | 3.74 | 3.74 | 1.08% | 64,183,537 |
| Jan 30, 2026 | 3.76 | 3.79 | 3.64 | 3.70 | 3.70 | -1.60% | 62,795,478 |
| Jan 29, 2026 | 3.79 | 3.84 | 3.74 | 3.76 | 3.76 | -1.31% | 37,803,170 |
| Jan 28, 2026 | 3.87 | 3.90 | 3.80 | 3.81 | 3.81 | -1.80% | 35,360,030 |
| Jan 27, 2026 | 3.90 | 3.91 | 3.76 | 3.88 | 3.88 | -0.26% | 54,908,920 |
| Jan 26, 2026 | 4.10 | 4.11 | 3.86 | 3.89 | 3.89 | -4.42% | 74,414,990 |
| Jan 23, 2026 | 4.02 | 4.10 | 4.01 | 4.07 | 4.07 | 1.24% | 46,397,750 |
| Jan 22, 2026 | 4.00 | 4.05 | 3.99 | 4.02 | 4.02 | 0.50% | 32,154,480 |
| Jan 21, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | -0.50% | 27,971,210 |
| Jan 20, 2026 | 4.10 | 4.13 | 3.97 | 4.02 | 4.02 | -1.71% | 45,335,160 |
| Jan 19, 2026 | 4.04 | 4.16 | 4.01 | 4.09 | 4.09 | 1.24% | 55,366,400 |
| Jan 16, 2026 | 4.11 | 4.12 | 3.98 | 4.04 | 4.04 | -0.98% | 51,867,030 |
| Jan 15, 2026 | 4.11 | 4.13 | 4.00 | 4.08 | 4.08 | -0.97% | 64,349,090 |
| Jan 14, 2026 | 4.18 | 4.31 | 4.08 | 4.12 | 4.12 | -1.67% | 79,462,530 |
| Jan 13, 2026 | 4.18 | 4.32 | 4.08 | 4.19 | 4.19 | 0.24% | 86,067,980 |
| Jan 12, 2026 | 4.10 | 4.21 | 4.08 | 4.18 | 4.18 | 1.95% | 81,756,020 |
| Jan 9, 2026 | 3.98 | 4.18 | 3.96 | 4.10 | 4.10 | 3.27% | 91,185,242 |
| Jan 8, 2026 | 3.87 | 4.00 | 3.87 | 3.97 | 3.97 | 2.85% | 64,968,676 |
| Jan 7, 2026 | 3.81 | 3.89 | 3.78 | 3.86 | 3.86 | 1.31% | 60,170,520 |
| Jan 6, 2026 | 3.80 | 3.85 | 3.78 | 3.81 | 3.81 | 0.26% | 44,094,470 |
| Jan 5, 2026 | 3.80 | 3.84 | 3.72 | 3.80 | 3.80 | -0.78% | 53,862,210 |
| Dec 31, 2025 | 3.86 | 3.88 | 3.78 | 3.83 | 3.83 | -1.03% | 36,580,350 |
| Dec 30, 2025 | 3.93 | 3.94 | 3.86 | 3.87 | 3.87 | -1.78% | 38,425,920 |
| Dec 29, 2025 | 3.99 | 4.03 | 3.92 | 3.94 | 3.94 | -2.23% | 53,021,000 |
| Dec 26, 2025 | 3.95 | 4.06 | 3.93 | 4.03 | 4.03 | 1.51% | 79,311,860 |
| Dec 25, 2025 | 3.88 | 4.09 | 3.82 | 3.97 | 3.97 | 2.32% | 68,868,150 |
| Dec 24, 2025 | 3.86 | 3.88 | 3.83 | 3.88 | 3.88 | -0.26% | 37,919,420 |
| Dec 23, 2025 | 4.04 | 4.04 | 3.86 | 3.89 | 3.89 | -3.47% | 72,967,920 |
| Dec 22, 2025 | 3.77 | 4.09 | 3.77 | 4.03 | 4.03 | 6.90% | 129,575,000 |
| Dec 19, 2025 | 3.73 | 3.79 | 3.69 | 3.77 | 3.77 | 1.07% | 32,613,140 |
| Dec 18, 2025 | 3.75 | 3.79 | 3.71 | 3.73 | 3.73 | -0.53% | 24,548,300 |
| Dec 17, 2025 | 3.70 | 3.77 | 3.66 | 3.75 | 3.75 | 1.08% | 28,547,190 |
| Dec 16, 2025 | 3.75 | 3.77 | 3.66 | 3.71 | 3.71 | -1.33% | 27,562,500 |
| Dec 15, 2025 | 3.74 | 3.79 | 3.67 | 3.76 | 3.76 | 0.53% | 33,690,150 |
| Dec 12, 2025 | 3.79 | 3.82 | 3.74 | 3.74 | 3.74 | -1.84% | 41,094,480 |
| Dec 11, 2025 | 3.90 | 3.91 | 3.79 | 3.81 | 3.81 | -2.81% | 45,035,830 |
| Dec 10, 2025 | 3.87 | 3.95 | 3.82 | 3.92 | 3.92 | 1.29% | 45,030,670 |
| Dec 9, 2025 | 3.95 | 3.96 | 3.87 | 3.87 | 3.87 | -2.27% | 42,585,290 |
| Dec 8, 2025 | 4.01 | 4.05 | 3.95 | 3.96 | 3.96 | -0.50% | 44,766,030 |
| Dec 5, 2025 | 3.96 | 3.99 | 3.86 | 3.98 | 3.98 | 0.51% | 42,457,860 |
| Dec 4, 2025 | 3.94 | 4.00 | 3.89 | 3.96 | 3.96 | 0.25% | 42,337,510 |
| Dec 3, 2025 | 3.93 | 4.00 | 3.90 | 3.95 | 3.95 | - | 41,176,770 |
| Dec 2, 2025 | 4.02 | 4.03 | 3.90 | 3.95 | 3.95 | -1.74% | 31,927,800 |
| Dec 1, 2025 | 3.94 | 4.05 | 3.93 | 4.02 | 4.02 | 2.29% | 52,092,090 |
| Nov 28, 2025 | 3.89 | 3.94 | 3.79 | 3.93 | 3.93 | 1.03% | 46,687,120 |
| Nov 27, 2025 | 4.03 | 4.06 | 3.88 | 3.89 | 3.89 | -2.26% | 54,227,800 |
| Nov 26, 2025 | 3.97 | 4.04 | 3.93 | 3.98 | 3.98 | 0.51% | 39,583,640 |
| Nov 25, 2025 | 3.97 | 4.07 | 3.85 | 3.96 | 3.96 | - | 60,997,840 |
| Nov 24, 2025 | 4.01 | 4.07 | 3.89 | 3.96 | 3.96 | 0.51% | 55,028,560 |
| Nov 21, 2025 | 4.35 | 4.39 | 3.93 | 3.94 | 3.94 | -9.84% | 104,269,800 |
| Nov 20, 2025 | 4.45 | 4.48 | 4.35 | 4.37 | 4.37 | -1.80% | 44,521,100 |
| Nov 19, 2025 | 4.60 | 4.62 | 4.40 | 4.45 | 4.45 | -3.26% | 61,656,940 |
| Nov 18, 2025 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | -5.15% | 78,186,860 |
| Nov 17, 2025 | 4.85 | 4.94 | 4.76 | 4.85 | 4.85 | -0.61% | 81,733,410 |
| Nov 14, 2025 | 4.90 | 5.01 | 4.84 | 4.88 | 4.88 | -0.41% | 89,595,850 |
| Nov 13, 2025 | 4.99 | 5.04 | 4.87 | 4.90 | 4.90 | -3.35% | 122,407,800 |
| Nov 12, 2025 | 5.10 | 5.23 | 4.98 | 5.07 | 5.07 | 0.40% | 137,174,600 |
| Nov 11, 2025 | 4.90 | 5.30 | 4.81 | 5.05 | 5.05 | 3.06% | 271,518,600 |
| Nov 10, 2025 | 4.54 | 4.90 | 4.54 | 4.90 | 4.90 | 10.11% | 112,445,300 |
| Nov 7, 2025 | 4.44 | 4.51 | 4.36 | 4.45 | 4.45 | 0.23% | 52,133,590 |
| Nov 6, 2025 | 4.49 | 4.50 | 4.37 | 4.44 | 4.44 | -1.11% | 49,810,060 |
| Nov 5, 2025 | 4.58 | 4.66 | 4.47 | 4.49 | 4.49 | -2.39% | 71,135,410 |
| Nov 4, 2025 | 4.66 | 4.80 | 4.56 | 4.60 | 4.60 | -1.92% | 73,218,300 |
| Nov 3, 2025 | 4.38 | 4.80 | 4.37 | 4.69 | 4.69 | 7.08% | 129,112,300 |
| Oct 31, 2025 | 4.30 | 4.45 | 4.30 | 4.38 | 4.38 | 2.10% | 55,093,510 |
| Oct 30, 2025 | 4.53 | 4.57 | 4.25 | 4.29 | 4.29 | -5.92% | 92,192,380 |
| Oct 29, 2025 | 4.55 | 4.68 | 4.51 | 4.56 | 4.56 | 0.22% | 58,374,100 |
| Oct 28, 2025 | 4.58 | 4.63 | 4.50 | 4.55 | 4.55 | -0.44% | 36,900,110 |
| Oct 27, 2025 | 4.66 | 4.76 | 4.50 | 4.57 | 4.57 | -1.51% | 55,034,750 |
| Oct 24, 2025 | 4.66 | 4.75 | 4.61 | 4.64 | 4.64 | -0.64% | 33,783,200 |
| Oct 23, 2025 | 4.56 | 4.73 | 4.52 | 4.67 | 4.67 | 1.52% | 37,829,200 |
| Oct 22, 2025 | 4.63 | 4.69 | 4.50 | 4.60 | 4.60 | -0.65% | 36,373,250 |
| Oct 21, 2025 | 4.58 | 4.67 | 4.51 | 4.63 | 4.63 | 1.09% | 33,851,540 |
| Oct 20, 2025 | 4.55 | 4.72 | 4.53 | 4.58 | 4.58 | 0.66% | 39,656,040 |
| Oct 17, 2025 | 4.64 | 4.69 | 4.49 | 4.55 | 4.55 | -2.57% | 53,615,590 |
| Oct 16, 2025 | 4.78 | 4.81 | 4.64 | 4.67 | 4.67 | -2.30% | 51,324,910 |
| Oct 15, 2025 | 4.69 | 4.85 | 4.62 | 4.78 | 4.78 | 1.92% | 68,211,540 |
| Oct 14, 2025 | 4.82 | 4.93 | 4.65 | 4.69 | 4.69 | -1.47% | 76,539,160 |
| Oct 13, 2025 | 4.71 | 4.85 | 4.68 | 4.76 | 4.76 | -3.45% | 120,173,900 |
| Oct 10, 2025 | 4.55 | 4.98 | 4.50 | 4.93 | 4.93 | 8.83% | 147,216,800 |
| Oct 9, 2025 | 4.54 | 4.78 | 4.51 | 4.53 | 4.53 | -0.22% | 70,706,410 |
| Sep 30, 2025 | 4.55 | 4.62 | 4.46 | 4.54 | 4.54 | -0.22% | 34,646,680 |