Skip to main content
Hangjin Technology Co., Ltd. (SHE:000818)
China flag China · Delayed Price · Currency is CNY
24.31
+0.55 (2.31%)
Mar 9, 2026, 3:04 PM CST

Hangjin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.4525.8921.4725.89-8.96%90,262,224
Mar 6, 202621.4723.7621.4023.7623.7610.00%43,267,220
Mar 5, 202622.0222.1521.1221.6021.60-0.37%31,143,840
Mar 4, 202620.9022.0720.8921.6821.681.64%27,147,260
Mar 3, 202623.2023.3021.0321.3321.33-7.66%44,322,460
Mar 2, 202623.0023.5822.8523.1023.10-3.10%34,230,460
Feb 27, 202622.5724.2022.5123.8423.843.92%50,640,057
Feb 26, 202622.6323.4022.4722.9422.941.28%41,737,340
Feb 25, 202623.0723.2522.4322.6522.65-1.65%37,463,150
Feb 24, 202623.7023.8022.5023.0323.03-5.23%47,406,530
Feb 13, 202624.0024.8324.0024.3024.30-0.04%57,280,290
Feb 12, 202623.9924.9923.3524.3124.312.31%83,001,753
Feb 11, 202623.0924.0422.9123.7623.760.59%78,402,661
Feb 10, 202621.6123.6221.4823.6223.6210.01%56,127,855
Feb 9, 202621.5821.6521.2521.4721.471.32%14,534,309
Feb 6, 202620.4821.6020.0821.1921.192.57%25,998,490
Feb 5, 202620.8021.1220.4020.6620.66-1.85%18,533,460
Feb 4, 202621.7521.8020.8121.0521.05-4.23%26,214,630
Feb 3, 202621.6722.0921.2021.9821.982.81%28,042,910
Feb 2, 202622.4822.4821.3821.3821.38-3.04%33,317,260
Jan 30, 202621.3222.2021.1322.0522.052.70%31,295,967
Jan 29, 202621.7522.2521.3921.4721.47-2.63%33,989,480
Jan 28, 202622.3022.8522.0422.0522.05-0.77%50,862,575
Jan 27, 202621.8722.4521.5922.2222.222.82%49,142,530
Jan 26, 202621.2521.9021.2121.6121.611.60%29,544,910
Jan 23, 202620.9021.3320.7921.2721.272.06%17,095,360
Jan 22, 202620.8420.9820.7120.8420.840.10%13,679,750
Jan 21, 202620.6420.9820.4420.8220.821.61%18,105,400
Jan 20, 202620.4520.8320.3120.4920.490.20%13,789,330
Jan 19, 202620.4020.5720.1420.4520.45-0.54%10,933,490
Jan 16, 202620.9521.0920.3120.5620.56-1.86%17,511,186
Jan 15, 202621.2221.3020.8520.9520.95-2.24%17,323,570
Jan 14, 202621.0321.8921.0321.4321.431.90%32,183,330
Jan 13, 202622.3722.3721.0221.0321.03-4.71%33,530,000
Jan 12, 202621.6322.1621.4922.0722.074.70%43,152,300
Jan 9, 202620.4121.3820.3621.0821.082.93%28,011,638
Jan 8, 202620.0820.6620.0020.4820.482.04%19,516,720
Jan 7, 202620.3020.4820.0020.0720.07-1.52%16,491,110
Jan 6, 202620.0120.5520.0020.3820.381.19%19,546,960
Jan 5, 202619.3220.4419.3120.1420.144.35%24,106,830
Dec 31, 202519.3319.4419.0519.3019.300.21%9,688,047
Dec 30, 202519.1919.5019.0619.2619.260.36%10,039,680
Dec 29, 202519.2019.4819.1519.1919.190.05%8,934,783
Dec 26, 202519.2019.3619.0419.1819.18-0.47%8,615,357
Dec 25, 202519.0619.3018.9519.2719.271.05%9,048,500
Dec 24, 202518.6619.0718.6319.0719.072.09%9,115,319
Dec 23, 202519.0019.0318.6618.6818.68-1.63%7,662,817
Dec 22, 202518.9219.1718.8918.9918.990.53%8,128,946
Dec 19, 202518.8118.9218.7418.8918.890.96%6,875,523
Dec 18, 202518.4619.0418.3818.7118.710.97%11,020,870
Dec 17, 202518.3318.6318.1518.5318.530.93%10,327,280
Dec 16, 202518.8318.8818.3218.3618.36-2.75%11,442,140
Dec 15, 202519.1319.1618.8118.8818.88-1.92%9,880,445
Dec 12, 202519.2719.3519.0519.2519.250.16%9,254,765
Dec 11, 202519.8319.8819.1819.2219.22-2.93%13,249,210
Dec 10, 202519.9119.9119.6719.8019.80-0.95%9,095,253
Dec 9, 202520.2920.6919.9819.9919.99-0.50%11,315,790
Dec 8, 202520.0920.2220.0120.0920.090.05%9,336,367
Dec 5, 202520.1020.1219.6120.0820.080.10%11,624,593
Dec 4, 202520.3020.3620.0320.0620.06-1.71%9,084,127
Dec 3, 202520.8520.9720.3420.4120.41-2.86%13,569,620
Dec 2, 202521.0121.7021.0121.0121.011.89%26,491,160
Dec 1, 202520.3020.6820.1820.6220.621.28%9,878,456
Nov 28, 202520.2020.5020.0420.3620.361.14%8,465,203
Nov 27, 202520.1920.3120.0820.1320.13-0.30%8,275,650
Nov 26, 202520.6220.8120.1820.1920.19-2.65%12,227,131
Nov 25, 202520.5521.3620.4620.7420.741.22%14,471,480
Nov 24, 202520.2520.6019.9120.4920.491.39%12,903,319
Nov 21, 202521.1221.3020.2120.2120.21-5.25%18,651,690
Nov 20, 202521.6221.9021.2921.3321.33-0.84%11,607,600
Nov 19, 202521.7121.8521.3221.5121.51-1.01%10,230,160
Nov 18, 202521.9122.1321.6521.7321.73-0.82%11,562,200
Nov 17, 202521.4222.0121.4221.9121.912.34%14,078,940
Nov 14, 202521.8621.9021.4021.4121.41-2.59%12,566,470
Nov 13, 202521.6622.0621.6221.9821.981.15%13,191,180
Nov 12, 202521.7321.8421.4521.7321.73-0.73%12,297,800
Nov 11, 202521.9622.1921.7221.8921.89-0.27%18,898,500
Nov 10, 202521.2821.9821.2821.9521.953.15%24,238,920
Nov 7, 202521.1621.5421.0521.2821.280.05%12,597,440
Nov 6, 202521.2221.3621.1421.2721.270.05%9,599,553
Nov 5, 202521.1521.3921.0321.2621.26-0.51%10,240,590
Nov 4, 202521.6621.7021.2021.3721.37-1.66%11,528,340
Nov 3, 202521.5521.7421.2621.7321.730.84%11,107,830
Oct 31, 202521.1621.7021.1621.5521.551.84%14,288,970
Oct 30, 202521.6021.6021.1521.1621.16-2.62%15,595,640
Oct 29, 202521.5821.7521.3521.7321.730.70%10,736,220
Oct 28, 202521.6521.8821.5521.5821.58-0.55%10,640,970
Oct 27, 202521.8921.9821.6221.7021.700.05%13,014,420
Oct 24, 202521.4521.7521.4521.6921.691.36%10,233,230
Oct 23, 202521.4421.4621.1021.4021.40-0.51%9,679,651
Oct 22, 202521.6221.7321.5021.5121.51-1.10%8,131,784
Oct 21, 202521.3921.9521.3021.7521.751.73%13,773,830
Oct 20, 202521.2721.5821.1621.3821.381.28%9,798,702
Oct 17, 202521.8121.9121.1021.1121.11-3.21%15,536,850
Oct 16, 202522.0522.1321.7521.8121.81-1.49%12,401,220
Oct 15, 202522.0522.1521.7322.1422.140.50%13,053,660
Oct 14, 202522.6022.7322.0022.0322.03-1.70%17,433,620
Oct 13, 202521.7022.4821.7022.4122.41-2.61%17,427,500
Oct 10, 202523.5723.5723.0023.0123.01-3.24%22,568,720
Oct 9, 202523.3523.9123.1823.7823.78-25,306,080