HNAC Technology Co., Ltd. (SHE:300490)
China
· Delayed Price · Currency is CNY 19.03
-0.03 (-0.16%)
Mar 10, 2026, 3:04 PM CST
HNAC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 19.17 | 19.98 | 18.90 | 19.03 | 19.03 | -0.16% | 39,511,175 |
| Mar 9, 2026 | 18.91 | 19.75 | 18.51 | 19.06 | 19.06 | -0.94% | 52,007,050 |
| Mar 6, 2026 | 17.37 | 19.85 | 16.84 | 19.24 | 19.24 | 12.12% | 62,823,980 |
| Mar 5, 2026 | 16.49 | 17.73 | 16.36 | 17.16 | 17.16 | 5.60% | 28,720,260 |
| Mar 4, 2026 | 15.34 | 16.60 | 15.20 | 16.25 | 16.25 | 3.70% | 25,309,680 |
| Mar 3, 2026 | 16.98 | 16.99 | 15.60 | 15.67 | 15.67 | -7.44% | 32,693,789 |
| Mar 2, 2026 | 16.81 | 17.75 | 16.78 | 16.93 | 16.93 | -1.34% | 25,656,820 |
| Feb 27, 2026 | 16.27 | 17.27 | 16.17 | 17.16 | 17.16 | 4.00% | 29,136,230 |
| Feb 26, 2026 | 17.00 | 17.49 | 16.42 | 16.50 | 16.50 | -2.02% | 22,931,460 |
| Feb 25, 2026 | 16.81 | 17.29 | 16.51 | 16.84 | 16.84 | 0.54% | 23,113,661 |
| Feb 24, 2026 | 17.00 | 17.12 | 16.57 | 16.75 | 16.75 | -0.95% | 19,940,420 |
| Feb 13, 2026 | 17.71 | 17.71 | 16.89 | 16.91 | 16.91 | -5.00% | 25,477,610 |
| Feb 12, 2026 | 17.81 | 18.42 | 17.43 | 17.80 | 17.80 | -0.39% | 35,311,208 |
| Feb 11, 2026 | 16.92 | 18.12 | 16.60 | 17.87 | 17.87 | 5.86% | 44,936,880 |
| Feb 10, 2026 | 17.25 | 17.67 | 16.80 | 16.88 | 16.88 | -2.48% | 30,160,460 |
| Feb 9, 2026 | 16.97 | 17.77 | 16.87 | 17.31 | 17.31 | 1.05% | 38,302,990 |
| Feb 6, 2026 | 16.25 | 17.47 | 15.84 | 17.13 | 17.13 | 5.35% | 50,979,100 |
| Feb 5, 2026 | 16.80 | 17.22 | 15.92 | 16.26 | 16.26 | -4.13% | 37,939,700 |
| Feb 4, 2026 | 16.84 | 17.00 | 16.36 | 16.96 | 16.96 | 0.12% | 36,153,100 |
| Feb 3, 2026 | 15.41 | 17.31 | 15.41 | 16.94 | 16.94 | 10.36% | 51,593,940 |
| Feb 2, 2026 | 16.05 | 16.24 | 15.03 | 15.35 | 15.35 | -2.04% | 32,111,300 |
| Jan 30, 2026 | 15.70 | 15.97 | 14.91 | 15.67 | 15.67 | -0.19% | 39,071,800 |
| Jan 29, 2026 | 15.83 | 16.68 | 15.43 | 15.70 | 15.70 | -1.38% | 44,740,600 |
| Jan 28, 2026 | 16.20 | 16.98 | 15.84 | 15.92 | 15.92 | -3.40% | 46,450,280 |
| Jan 27, 2026 | 15.92 | 16.82 | 15.40 | 16.48 | 16.48 | 0.80% | 66,273,084 |
| Jan 26, 2026 | 16.78 | 18.15 | 16.21 | 16.35 | 16.35 | 0.93% | 94,535,890 |
| Jan 23, 2026 | 14.69 | 16.88 | 14.59 | 16.20 | 16.20 | 11.26% | 82,145,450 |
| Jan 22, 2026 | 15.02 | 15.20 | 14.50 | 14.56 | 14.56 | -3.32% | 55,958,130 |
| Jan 21, 2026 | 13.18 | 15.67 | 12.96 | 15.06 | 15.06 | 12.81% | 101,362,700 |
| Jan 20, 2026 | 14.01 | 14.27 | 13.19 | 13.35 | 13.35 | -8.12% | 67,498,559 |
| Jan 19, 2026 | 12.81 | 15.20 | 12.81 | 14.53 | 14.53 | 11.00% | 95,138,586 |
| Jan 16, 2026 | 14.05 | 14.34 | 13.08 | 13.09 | 13.09 | -3.75% | 57,451,970 |
| Jan 15, 2026 | 13.00 | 13.74 | 12.87 | 13.60 | 13.60 | 3.82% | 68,194,530 |
| Jan 14, 2026 | 12.68 | 13.45 | 12.65 | 13.10 | 13.10 | 4.47% | 48,877,920 |
| Jan 13, 2026 | 12.88 | 12.93 | 12.44 | 12.54 | 12.54 | -2.56% | 28,896,500 |
| Jan 12, 2026 | 12.30 | 12.91 | 12.30 | 12.87 | 12.87 | 3.21% | 38,625,760 |
| Jan 9, 2026 | 12.55 | 12.69 | 12.28 | 12.47 | 12.47 | -0.08% | 33,457,100 |
| Jan 8, 2026 | 12.27 | 12.54 | 12.19 | 12.48 | 12.48 | 1.30% | 20,832,000 |
| Jan 7, 2026 | 12.36 | 12.57 | 12.28 | 12.32 | 12.32 | -1.28% | 19,374,600 |
| Jan 6, 2026 | 12.58 | 12.79 | 12.42 | 12.48 | 12.48 | -0.32% | 32,563,120 |
| Jan 5, 2026 | 12.00 | 12.66 | 11.94 | 12.52 | 12.52 | 4.42% | 27,480,400 |
| Dec 31, 2025 | 12.20 | 12.32 | 11.80 | 11.99 | 11.99 | -1.56% | 18,100,800 |
| Dec 30, 2025 | 12.25 | 12.37 | 12.00 | 12.18 | 12.18 | -2.17% | 24,200,400 |
| Dec 29, 2025 | 12.50 | 12.87 | 12.21 | 12.45 | 12.45 | 0.16% | 26,133,400 |
| Dec 26, 2025 | 12.41 | 12.72 | 12.36 | 12.43 | 12.43 | 0.32% | 32,361,629 |
| Dec 25, 2025 | 12.54 | 12.57 | 11.97 | 12.39 | 12.39 | -1.51% | 39,184,570 |
| Dec 24, 2025 | 12.51 | 12.68 | 12.31 | 12.58 | 12.58 | -2.86% | 50,093,400 |
| Dec 23, 2025 | 11.40 | 13.50 | 11.39 | 12.95 | 12.95 | 12.80% | 84,227,900 |
| Dec 22, 2025 | 11.40 | 11.55 | 11.31 | 11.48 | 11.48 | 1.06% | 17,130,720 |
| Dec 19, 2025 | 11.29 | 11.43 | 11.18 | 11.36 | 11.36 | 0.62% | 13,161,300 |
| Dec 18, 2025 | 11.30 | 11.52 | 11.26 | 11.29 | 11.29 | -1.40% | 15,493,700 |
| Dec 17, 2025 | 11.18 | 11.47 | 10.96 | 11.45 | 11.45 | 2.42% | 18,010,360 |
| Dec 16, 2025 | 11.60 | 11.64 | 11.09 | 11.18 | 11.18 | -4.28% | 18,739,400 |
| Dec 15, 2025 | 11.80 | 11.91 | 11.62 | 11.68 | 11.68 | -0.93% | 13,458,800 |
| Dec 12, 2025 | 11.81 | 12.00 | 11.61 | 11.79 | 11.79 | -0.42% | 19,834,560 |
| Dec 11, 2025 | 12.31 | 12.42 | 11.82 | 11.84 | 11.84 | -2.39% | 22,212,800 |
| Dec 10, 2025 | 12.69 | 12.74 | 12.10 | 12.13 | 12.13 | -4.71% | 29,834,200 |
| Dec 9, 2025 | 12.62 | 12.90 | 12.52 | 12.73 | 12.73 | -1.16% | 22,629,300 |
| Dec 8, 2025 | 12.80 | 13.05 | 12.45 | 12.88 | 12.88 | 1.98% | 34,760,300 |
| Dec 5, 2025 | 12.54 | 12.91 | 12.30 | 12.63 | 12.63 | 1.45% | 33,951,200 |
| Dec 4, 2025 | 12.80 | 12.87 | 12.42 | 12.45 | 12.45 | -2.73% | 18,811,820 |
| Dec 3, 2025 | 13.35 | 13.35 | 12.70 | 12.80 | 12.80 | -4.48% | 28,429,520 |
| Dec 2, 2025 | 13.67 | 13.74 | 13.23 | 13.40 | 13.40 | -2.47% | 31,039,300 |
| Dec 1, 2025 | 14.00 | 14.10 | 13.56 | 13.74 | 13.74 | -1.79% | 51,883,040 |
| Nov 28, 2025 | 13.49 | 14.80 | 13.21 | 13.99 | 13.99 | 7.45% | 99,474,960 |
| Nov 27, 2025 | 10.85 | 13.02 | 10.80 | 13.02 | 13.02 | 20.00% | 65,658,200 |
| Nov 26, 2025 | 11.06 | 11.22 | 10.81 | 10.85 | 10.85 | -2.52% | 18,413,000 |
| Nov 25, 2025 | 11.05 | 11.25 | 10.94 | 11.13 | 11.13 | 1.92% | 18,338,620 |
| Nov 24, 2025 | 11.12 | 11.25 | 10.71 | 10.92 | 10.92 | 0.18% | 23,283,200 |
| Nov 21, 2025 | 11.60 | 11.88 | 10.90 | 10.90 | 10.90 | -9.17% | 38,889,300 |
| Nov 20, 2025 | 12.55 | 12.74 | 11.98 | 12.00 | 12.00 | -4.15% | 43,392,500 |
| Nov 19, 2025 | 13.19 | 14.38 | 12.45 | 12.52 | 12.52 | -5.01% | 69,558,020 |
| Nov 18, 2025 | 13.17 | 14.50 | 12.96 | 13.18 | 13.18 | 3.13% | 88,457,100 |
| Nov 17, 2025 | 12.14 | 13.38 | 12.13 | 12.78 | 12.78 | 5.27% | 62,203,810 |
| Nov 14, 2025 | 11.78 | 12.58 | 11.46 | 12.14 | 12.14 | 2.19% | 40,895,600 |
| Nov 13, 2025 | 11.53 | 12.08 | 11.46 | 11.88 | 11.88 | 4.67% | 28,015,400 |
| Nov 12, 2025 | 11.73 | 11.76 | 11.22 | 11.35 | 11.35 | -3.65% | 18,916,600 |
| Nov 11, 2025 | 11.76 | 12.15 | 11.70 | 11.78 | 11.78 | - | 20,587,200 |
| Nov 10, 2025 | 12.00 | 12.18 | 11.66 | 11.78 | 11.78 | -0.42% | 26,886,390 |
| Nov 7, 2025 | 11.95 | 12.08 | 11.79 | 11.83 | 11.83 | -1.25% | 22,674,720 |
| Nov 6, 2025 | 12.28 | 12.49 | 11.95 | 11.98 | 11.98 | -2.52% | 23,854,600 |
| Nov 5, 2025 | 11.75 | 12.46 | 11.65 | 12.29 | 12.29 | 3.10% | 31,374,630 |
| Nov 4, 2025 | 12.10 | 12.35 | 11.82 | 11.92 | 11.92 | -1.49% | 26,353,700 |
| Nov 3, 2025 | 11.90 | 12.28 | 11.55 | 12.10 | 12.10 | 1.77% | 34,013,530 |
| Oct 31, 2025 | 11.60 | 12.45 | 11.52 | 11.89 | 11.89 | 2.32% | 45,732,800 |
| Oct 30, 2025 | 11.50 | 11.87 | 11.38 | 11.62 | 11.62 | 2.29% | 34,370,800 |
| Oct 29, 2025 | 11.33 | 11.54 | 11.30 | 11.36 | 11.36 | 0.35% | 23,196,500 |
| Oct 28, 2025 | 11.11 | 11.59 | 11.06 | 11.32 | 11.32 | 0.62% | 30,299,100 |
| Oct 27, 2025 | 11.19 | 11.54 | 11.16 | 11.25 | 11.25 | 2.27% | 34,253,500 |
| Oct 24, 2025 | 11.20 | 11.34 | 10.97 | 11.00 | 11.00 | -3.68% | 45,045,200 |
| Oct 23, 2025 | 11.99 | 12.12 | 10.67 | 11.42 | 11.42 | -7.23% | 70,349,380 |
| Oct 22, 2025 | 12.80 | 13.16 | 12.26 | 12.31 | 12.31 | -2.99% | 56,796,900 |
| Oct 21, 2025 | 13.59 | 13.63 | 12.37 | 12.69 | 12.69 | -0.39% | 71,844,400 |
| Oct 20, 2025 | 13.01 | 13.13 | 12.28 | 12.74 | 12.74 | -1.01% | 37,737,890 |
| Oct 17, 2025 | 13.51 | 13.83 | 12.51 | 12.87 | 12.87 | -6.20% | 44,936,400 |
| Oct 16, 2025 | 14.46 | 14.48 | 13.51 | 13.72 | 13.72 | -3.38% | 43,029,600 |
| Oct 15, 2025 | 13.88 | 14.41 | 13.65 | 14.20 | 14.20 | 2.68% | 44,321,110 |
| Oct 14, 2025 | 14.00 | 14.65 | 13.54 | 13.83 | 13.83 | 1.39% | 76,920,420 |
| Oct 13, 2025 | 12.01 | 13.91 | 12.01 | 13.64 | 13.64 | 3.81% | 60,023,980 |
| Oct 10, 2025 | 13.37 | 13.66 | 12.99 | 13.14 | 13.14 | -4.64% | 55,980,410 |