Skip to main content
Hangjin Technology Co., Ltd. (SHE:000818)
China flag China · Delayed Price · Currency is CNY
15.42
+1.40 (9.99%)
Apr 29, 2026, 3:04 PM CST

Hangjin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5014.5013.8314.02--1,358,600
Apr 28, 202613.9914.1713.8314.0214.02-0.50%26,714,690
Apr 27, 202614.4214.4313.1814.0914.09-3.23%41,424,270
Apr 24, 202614.5014.8814.3014.5614.56-0.61%35,340,197
Apr 23, 202614.5114.9414.4314.6514.650.96%38,097,943
Apr 22, 202614.3814.5213.8814.5114.510.42%39,269,770
Apr 21, 202614.9814.9814.4014.4514.45-3.54%32,681,360
Apr 20, 202614.9015.1314.8314.9814.980.33%27,829,860
Apr 17, 202614.9114.9914.5514.9314.93-0.47%34,547,781
Apr 16, 202614.4115.0514.3115.0015.004.02%49,867,950
Apr 15, 202614.8514.8814.4114.4214.42-2.90%40,256,320
Apr 14, 202615.1515.3114.6414.8514.85-1.59%47,964,190
Apr 13, 202614.5415.1514.5315.0915.092.37%52,423,739
Apr 10, 202615.0215.2914.6014.7414.74-4.04%75,650,970
Apr 9, 202615.6316.0515.0415.3615.36-1.66%107,743,400
Apr 8, 202615.6215.6215.6215.6215.62-10.02%19,853,400
Apr 7, 202617.3617.3617.3617.3617.36-10.01%3,005,100
Apr 3, 202620.1920.4019.1919.2919.29-2.97%22,586,710
Apr 2, 202621.0621.1519.8219.8819.88-6.36%33,868,090
Apr 1, 202621.4321.6821.0121.2321.230.90%23,324,320
Mar 31, 202621.3021.9621.0421.0421.04-1.91%21,219,220
Mar 30, 202621.1221.9820.2021.4521.450.42%29,475,040
Mar 27, 202620.6021.8820.5321.3621.361.04%26,068,220
Mar 26, 202622.2822.2820.9121.1421.14-5.24%28,243,530
Mar 25, 202621.4822.7621.4822.3122.313.96%33,948,438
Mar 24, 202621.6321.6620.4021.4621.461.27%32,816,720
Mar 23, 202622.0422.5021.0121.1921.19-5.86%33,299,620
Mar 20, 202624.0924.1022.5122.5122.51-6.21%40,914,866
Mar 19, 202623.4024.6623.4024.0024.00-0.50%59,312,180
Mar 18, 202622.8024.9222.4824.1224.126.49%73,636,980
Mar 17, 202623.6323.7922.6022.6522.65-3.25%30,510,480
Mar 16, 202623.0323.6822.6023.4123.41-0.68%28,159,700
Mar 13, 202624.3024.4523.4623.5723.57-5.64%50,233,400
Mar 12, 202623.9825.6823.8524.9824.984.17%85,622,060
Mar 11, 202623.8324.2523.7923.9823.98-0.50%45,578,050
Mar 10, 202624.3224.6823.6624.1024.10-0.86%70,902,630
Mar 9, 202624.4525.9023.5124.3124.312.31%106,863,000
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