Skip to main content
HNAC Technology Co., Ltd. (SHE:300490)
China flag China · Delayed Price · Currency is CNY
19.96
+1.22 (6.51%)
Apr 29, 2026, 3:04 PM CST

HNAC Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.6120.1818.5519.9619.966.51%30,855,250
Apr 28, 202619.4319.8218.6318.7418.74-4.05%27,002,800
Apr 27, 202618.7719.7018.5619.5319.533.99%36,073,272
Apr 24, 202618.8318.9318.2918.7818.78-0.11%32,279,300
Apr 23, 202619.5719.6018.0218.8018.80-9.40%62,604,200
Apr 22, 202619.9921.2019.8520.7520.755.22%41,550,200
Apr 21, 202620.4220.4519.3119.7219.72-3.80%41,310,130
Apr 20, 202620.5521.8820.3720.5020.500.24%56,054,534
Apr 17, 202619.6720.9019.3820.4520.453.97%39,271,920
Apr 16, 202618.7019.9218.5319.6719.675.02%39,686,900
Apr 15, 202618.6019.5018.5818.7318.73-1.00%30,322,900
Apr 14, 202618.3618.9517.9018.9218.922.94%30,102,200
Apr 13, 202617.3918.4517.3418.3818.384.20%30,823,550
Apr 10, 202617.3317.9717.2117.6417.642.98%26,835,668
Apr 9, 202617.2417.6216.6817.1317.13-1.55%23,325,250
Apr 8, 202616.8017.5416.8017.4017.406.10%25,393,500
Apr 7, 202616.2517.1016.0116.4016.401.23%21,108,660
Apr 3, 202616.9117.1516.1116.2016.20-3.80%18,167,468
Apr 2, 202616.7217.4916.5116.8416.840.78%26,449,400
Apr 1, 202616.3216.8816.0216.7116.714.63%21,986,000
Mar 31, 202616.8016.9815.8815.9715.97-6.17%25,347,200
Mar 30, 202616.7117.6516.4517.0217.021.73%32,679,110
Mar 27, 202616.0817.1015.9816.7316.732.76%25,969,500
Mar 26, 202616.0416.6415.9116.2816.280.80%20,589,300
Mar 25, 202616.1816.7815.9816.1516.150.75%22,666,100
Mar 24, 202615.3016.0314.8216.0316.036.94%27,006,620
Mar 23, 202615.8415.9514.8214.9914.99-7.30%27,131,400
Mar 20, 202616.2317.1816.1716.1716.17-0.31%27,169,900
Mar 19, 202616.6416.7316.0816.2216.22-4.14%19,478,800
Mar 18, 202616.4617.4716.4616.9216.922.36%23,989,600
Mar 17, 202617.4217.6316.4816.5316.53-4.51%18,733,340
Mar 16, 202617.7017.8016.8417.3117.31-2.37%21,436,500
Mar 13, 202618.3418.5317.6817.7317.73-4.32%25,251,950
Mar 12, 202618.8819.0118.3918.5318.53-2.98%32,731,200
Mar 11, 202618.8920.3618.8019.1019.100.37%46,595,550
Mar 10, 202619.1719.9818.9019.0319.03-0.16%39,511,175
Mar 9, 202618.9119.7518.5119.0619.06-0.94%52,007,050
Mar 6, 202617.3719.8516.8419.2419.2412.12%62,823,980
Mar 5, 202616.4917.7316.3617.1617.165.60%28,720,260
Mar 4, 202615.3416.6015.2016.2516.253.70%25,309,680
Mar 3, 202616.9816.9915.6015.6715.67-7.44%32,693,789
Mar 2, 202616.8117.7516.7816.9316.93-1.34%25,656,820
Feb 27, 202616.2717.2716.1717.1617.164.00%29,136,230
Feb 26, 202617.0017.4916.4216.5016.50-2.02%22,931,460
Feb 25, 202616.8117.2916.5116.8416.840.54%23,113,661
Feb 24, 202617.0017.1216.5716.7516.75-0.95%19,940,420
Feb 13, 202617.7117.7116.8916.9116.91-5.00%25,477,610
Feb 12, 202617.8118.4217.4317.8017.80-0.39%35,311,208
Feb 11, 202616.9218.1216.6017.8717.875.86%44,936,880
Feb 10, 202617.2517.6716.8016.8816.88-2.48%30,160,460
Feb 9, 202616.9717.7716.8717.3117.311.05%38,302,990
Feb 6, 202616.2517.4715.8417.1317.135.35%50,979,100
Feb 5, 202616.8017.2215.9216.2616.26-4.13%37,939,700
Feb 4, 202616.8417.0016.3616.9616.960.12%36,153,100
Feb 3, 202615.4117.3115.4116.9416.9410.36%51,593,940
Feb 2, 202616.0516.2415.0315.3515.35-2.04%32,111,300
Jan 30, 202615.7015.9714.9115.6715.67-0.19%39,071,800
Jan 29, 202615.8316.6815.4315.7015.70-1.38%44,740,600
Jan 28, 202616.2016.9815.8415.9215.92-3.40%46,450,280
Jan 27, 202615.9216.8215.4016.4816.480.80%66,273,084
Jan 26, 202616.7818.1516.2116.3516.350.93%94,535,890
Jan 23, 202614.6916.8814.5916.2016.2011.26%82,145,450
Jan 22, 202615.0215.2014.5014.5614.56-3.32%55,958,130
Jan 21, 202613.1815.6712.9615.0615.0612.81%101,362,700
Jan 20, 202614.0114.2713.1913.3513.35-8.12%67,498,559
Jan 19, 202612.8115.2012.8114.5314.5311.00%95,138,586
Jan 16, 202614.0514.3413.0813.0913.09-3.75%57,451,970
Jan 15, 202613.0013.7412.8713.6013.603.82%68,194,530
Jan 14, 202612.6813.4512.6513.1013.104.47%48,877,920
Jan 13, 202612.8812.9312.4412.5412.54-2.56%28,896,500
Jan 12, 202612.3012.9112.3012.8712.873.21%38,625,760
Jan 9, 202612.5512.6912.2812.4712.47-0.08%33,457,100
Jan 8, 202612.2712.5412.1912.4812.481.30%20,832,000
Jan 7, 202612.3612.5712.2812.3212.32-1.28%19,374,600
Jan 6, 202612.5812.7912.4212.4812.48-0.32%32,563,120
Jan 5, 202612.0012.6611.9412.5212.524.42%27,480,400
Dec 31, 202512.2012.3211.8011.9911.99-1.56%18,100,800
Dec 30, 202512.2512.3712.0012.1812.18-2.17%24,200,400
Dec 29, 202512.5012.8712.2112.4512.450.16%26,133,400
Dec 26, 202512.4112.7212.3612.4312.430.32%32,361,629
Dec 25, 202512.5412.5711.9712.3912.39-1.51%39,184,570
Dec 24, 202512.5112.6812.3112.5812.58-2.86%50,093,400
Dec 23, 202511.4013.5011.3912.9512.9512.80%84,227,900
Dec 22, 202511.4011.5511.3111.4811.481.06%17,130,720
Dec 19, 202511.2911.4311.1811.3611.360.62%13,161,300
Dec 18, 202511.3011.5211.2611.2911.29-1.40%15,493,700
Dec 17, 202511.1811.4710.9611.4511.452.42%18,010,360
Dec 16, 202511.6011.6411.0911.1811.18-4.28%18,739,400
Dec 15, 202511.8011.9111.6211.6811.68-0.93%13,458,800
Dec 12, 202511.8112.0011.6111.7911.79-0.42%19,834,560
Dec 11, 202512.3112.4211.8211.8411.84-2.39%22,212,800
Dec 10, 202512.6912.7412.1012.1312.13-4.71%29,834,200
Dec 9, 202512.6212.9012.5212.7312.73-1.16%22,629,300
Dec 8, 202512.8013.0512.4512.8812.881.98%34,760,300
Dec 5, 202512.5412.9112.3012.6312.631.45%33,951,200
Dec 4, 202512.8012.8712.4212.4512.45-2.73%18,811,820
Dec 3, 202513.3513.3512.7012.8012.80-4.48%28,429,520
Dec 2, 202513.6713.7413.2313.4013.40-2.47%31,039,300
Dec 1, 202514.0014.1013.5613.7413.74-1.79%51,883,040
Nov 28, 202513.4914.8013.2113.9913.997.45%99,474,960