Hansong (Nanjing) Technology Limited (SHE:301491)
China
· Delayed Price · Currency is CNY 55.55
+1.56 (2.89%)
Mar 10, 2026, 3:04 PM CST
SHE:301491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.08 | 54.56 | 53.18 | 53.99 | 53.99 | -1.44% | 987,210 |
| Mar 6, 2026 | 54.11 | 54.96 | 54.06 | 54.78 | 54.78 | 1.07% | 555,488 |
| Mar 5, 2026 | 55.01 | 55.19 | 54.18 | 54.20 | 54.20 | -0.20% | 805,863 |
| Mar 4, 2026 | 55.20 | 55.28 | 53.70 | 54.31 | 54.31 | -2.48% | 1,453,454 |
| Mar 3, 2026 | 58.15 | 58.97 | 55.67 | 55.69 | 55.69 | -4.03% | 2,011,058 |
| Mar 2, 2026 | 57.82 | 59.29 | 57.61 | 58.03 | 58.03 | -1.39% | 1,461,946 |
| Feb 27, 2026 | 57.70 | 58.86 | 57.40 | 58.85 | 58.85 | 1.78% | 1,541,677 |
| Feb 26, 2026 | 57.28 | 57.87 | 56.82 | 57.82 | 57.82 | 1.07% | 1,204,946 |
| Feb 25, 2026 | 57.55 | 57.55 | 57.00 | 57.21 | 57.21 | 0.12% | 810,336 |
| Feb 24, 2026 | 57.00 | 57.26 | 56.71 | 57.14 | 57.14 | 0.85% | 824,053 |
| Feb 13, 2026 | 56.26 | 57.55 | 56.26 | 56.66 | 56.66 | 0.73% | 1,033,564 |
| Feb 12, 2026 | 56.65 | 56.86 | 56.23 | 56.25 | 56.25 | -0.92% | 727,591 |
| Feb 11, 2026 | 56.61 | 57.18 | 56.50 | 56.77 | 56.77 | 0.11% | 564,162 |
| Feb 10, 2026 | 56.88 | 57.25 | 56.62 | 56.71 | 56.71 | -0.44% | 776,655 |
| Feb 9, 2026 | 57.03 | 57.48 | 56.57 | 56.96 | 56.96 | 1.08% | 1,280,947 |
| Feb 6, 2026 | 56.01 | 56.88 | 55.81 | 56.35 | 56.35 | -0.79% | 1,523,368 |
| Feb 5, 2026 | 56.43 | 57.10 | 56.19 | 56.80 | 56.80 | 0.67% | 788,501 |
| Feb 4, 2026 | 56.40 | 56.88 | 56.06 | 56.42 | 56.42 | -0.25% | 634,300 |
| Feb 3, 2026 | 55.90 | 56.79 | 55.90 | 56.56 | 56.56 | 1.36% | 784,400 |
| Feb 2, 2026 | 57.80 | 57.80 | 55.72 | 55.80 | 55.80 | -3.48% | 1,325,761 |
| Jan 30, 2026 | 56.98 | 57.95 | 56.40 | 57.81 | 57.81 | 1.80% | 848,094 |
| Jan 29, 2026 | 57.70 | 57.90 | 56.75 | 56.79 | 56.79 | -1.37% | 899,476 |
| Jan 28, 2026 | 58.99 | 58.99 | 57.51 | 57.58 | 57.58 | -2.24% | 997,824 |
| Jan 27, 2026 | 58.99 | 59.16 | 57.02 | 58.90 | 58.90 | -0.47% | 1,239,218 |
| Jan 26, 2026 | 60.58 | 60.58 | 59.10 | 59.18 | 59.18 | -1.84% | 1,147,726 |
| Jan 23, 2026 | 59.58 | 60.33 | 59.55 | 60.29 | 60.29 | 1.28% | 948,586 |
| Jan 22, 2026 | 60.98 | 61.28 | 59.38 | 59.53 | 59.53 | -2.06% | 1,428,236 |
| Jan 21, 2026 | 60.30 | 60.94 | 60.08 | 60.78 | 60.78 | 0.21% | 899,900 |
| Jan 20, 2026 | 60.59 | 61.39 | 60.33 | 60.65 | 60.65 | -0.54% | 1,360,120 |
| Jan 19, 2026 | 59.59 | 61.58 | 59.18 | 60.98 | 60.98 | 2.16% | 2,231,717 |
| Jan 16, 2026 | 59.00 | 59.75 | 58.66 | 59.69 | 59.69 | 2.12% | 1,761,948 |
| Jan 15, 2026 | 58.03 | 58.80 | 58.01 | 58.45 | 58.45 | -0.27% | 801,958 |
| Jan 14, 2026 | 58.06 | 59.30 | 58.02 | 58.61 | 58.61 | 0.48% | 1,501,720 |
| Jan 13, 2026 | 58.99 | 59.22 | 58.11 | 58.33 | 58.33 | -0.85% | 1,221,211 |
| Jan 12, 2026 | 58.00 | 59.00 | 57.90 | 58.83 | 58.83 | 1.07% | 1,556,695 |
| Jan 9, 2026 | 58.40 | 58.42 | 57.70 | 58.21 | 58.21 | -0.33% | 1,356,416 |
| Jan 8, 2026 | 57.35 | 59.18 | 57.23 | 58.40 | 58.40 | 2.47% | 1,994,285 |
| Jan 7, 2026 | 57.35 | 57.35 | 56.71 | 56.99 | 56.99 | -0.26% | 861,863 |
| Jan 6, 2026 | 56.93 | 57.30 | 56.69 | 57.14 | 57.14 | 0.33% | 1,005,958 |
| Jan 5, 2026 | 56.21 | 56.95 | 55.95 | 56.95 | 56.95 | 1.55% | 1,057,793 |
| Dec 31, 2025 | 55.35 | 56.50 | 55.26 | 56.08 | 56.08 | 1.69% | 1,066,258 |
| Dec 30, 2025 | 55.46 | 55.65 | 55.15 | 55.15 | 55.15 | -0.72% | 563,841 |
| Dec 29, 2025 | 56.38 | 56.38 | 55.43 | 55.55 | 55.55 | -1.40% | 818,036 |
| Dec 26, 2025 | 55.98 | 57.39 | 55.55 | 56.34 | 56.34 | 0.66% | 967,088 |
| Dec 25, 2025 | 55.48 | 56.00 | 55.48 | 55.97 | 55.97 | 0.39% | 461,950 |
| Dec 24, 2025 | 55.14 | 55.95 | 55.02 | 55.75 | 55.75 | 1.01% | 612,849 |
| Dec 23, 2025 | 55.65 | 55.75 | 55.15 | 55.19 | 55.19 | -0.81% | 515,024 |
| Dec 22, 2025 | 55.20 | 55.95 | 55.20 | 55.64 | 55.64 | 0.80% | 601,300 |
| Dec 19, 2025 | 54.77 | 55.46 | 54.77 | 55.20 | 55.20 | 0.91% | 546,394 |
| Dec 18, 2025 | 54.98 | 55.35 | 54.62 | 54.70 | 54.70 | -0.82% | 587,721 |
| Dec 17, 2025 | 55.00 | 55.38 | 53.92 | 55.15 | 55.15 | 0.55% | 902,300 |
| Dec 16, 2025 | 56.27 | 56.57 | 54.83 | 54.85 | 54.85 | -2.63% | 1,031,399 |
| Dec 15, 2025 | 56.90 | 57.14 | 56.31 | 56.33 | 56.33 | -0.84% | 591,996 |
| Dec 12, 2025 | 56.79 | 57.35 | 56.29 | 56.81 | 56.81 | 0.16% | 635,196 |
| Dec 11, 2025 | 57.48 | 57.62 | 56.69 | 56.72 | 56.72 | -1.32% | 683,198 |
| Dec 10, 2025 | 56.84 | 57.69 | 56.60 | 57.48 | 57.48 | 0.91% | 681,477 |
| Dec 9, 2025 | 57.45 | 58.15 | 56.91 | 56.96 | 56.96 | -1.20% | 693,743 |
| Dec 8, 2025 | 57.50 | 57.72 | 57.11 | 57.65 | 57.65 | 0.73% | 658,416 |
| Dec 5, 2025 | 57.08 | 57.28 | 56.09 | 57.23 | 57.23 | 0.83% | 580,039 |
| Dec 4, 2025 | 57.81 | 58.00 | 56.51 | 56.76 | 56.76 | -2.31% | 947,100 |
| Dec 3, 2025 | 59.85 | 60.18 | 57.57 | 58.10 | 58.10 | -2.92% | 1,483,465 |
| Dec 2, 2025 | 59.50 | 61.29 | 59.02 | 59.85 | 59.85 | 0.55% | 2,404,716 |
| Dec 1, 2025 | 57.85 | 60.00 | 57.52 | 59.52 | 59.52 | 3.50% | 1,842,775 |
| Nov 28, 2025 | 57.47 | 57.58 | 56.88 | 57.51 | 57.51 | -0.05% | 596,033 |
| Nov 27, 2025 | 57.02 | 58.26 | 57.02 | 57.54 | 57.54 | 0.59% | 777,513 |
| Nov 26, 2025 | 57.51 | 57.87 | 57.07 | 57.20 | 57.20 | -1.00% | 734,681 |
| Nov 25, 2025 | 56.10 | 58.49 | 56.01 | 57.78 | 57.78 | 3.33% | 1,457,066 |
| Nov 24, 2025 | 55.56 | 56.19 | 55.25 | 55.92 | 55.92 | 1.03% | 744,337 |
| Nov 21, 2025 | 57.80 | 57.98 | 55.35 | 55.35 | 55.35 | -4.54% | 1,384,800 |
| Nov 20, 2025 | 59.26 | 59.28 | 57.88 | 57.98 | 57.98 | -1.56% | 975,658 |
| Nov 19, 2025 | 60.95 | 61.07 | 58.78 | 58.90 | 58.90 | -3.36% | 1,592,106 |
| Nov 18, 2025 | 60.59 | 61.24 | 60.51 | 60.95 | 60.95 | 0.33% | 728,542 |
| Nov 17, 2025 | 61.83 | 61.83 | 60.60 | 60.75 | 60.75 | -1.76% | 1,271,704 |
| Nov 14, 2025 | 62.23 | 62.49 | 61.82 | 61.84 | 61.84 | -1.04% | 1,313,661 |
| Nov 13, 2025 | 63.03 | 63.20 | 62.23 | 62.49 | 62.49 | -0.94% | 1,538,111 |
| Nov 12, 2025 | 63.30 | 63.40 | 62.60 | 63.08 | 63.08 | -0.36% | 843,634 |
| Nov 11, 2025 | 64.16 | 64.28 | 62.95 | 63.31 | 63.31 | -1.32% | 1,290,551 |
| Nov 10, 2025 | 64.00 | 64.33 | 63.90 | 64.16 | 64.16 | 0.19% | 857,694 |
| Nov 7, 2025 | 64.75 | 64.75 | 64.00 | 64.04 | 64.04 | -1.13% | 975,650 |
| Nov 6, 2025 | 65.00 | 65.49 | 64.61 | 64.77 | 64.77 | -0.22% | 1,367,505 |
| Nov 5, 2025 | 63.86 | 65.02 | 63.61 | 64.91 | 64.91 | 0.90% | 1,244,883 |
| Nov 4, 2025 | 64.88 | 65.30 | 63.98 | 64.33 | 64.33 | -1.56% | 1,294,147 |
| Nov 3, 2025 | 64.54 | 65.37 | 64.00 | 65.35 | 65.35 | 1.90% | 1,587,716 |
| Oct 31, 2025 | 63.80 | 64.31 | 63.53 | 64.13 | 64.13 | 0.98% | 907,511 |
| Oct 30, 2025 | 64.75 | 64.75 | 63.50 | 63.51 | 63.51 | -2.08% | 1,440,265 |
| Oct 29, 2025 | 64.09 | 64.87 | 64.00 | 64.86 | 64.86 | 0.82% | 1,363,000 |
| Oct 28, 2025 | 65.50 | 65.60 | 64.01 | 64.33 | 64.33 | -1.36% | 1,840,484 |
| Oct 27, 2025 | 66.34 | 66.75 | 65.12 | 65.22 | 65.22 | -2.31% | 2,361,688 |
| Oct 24, 2025 | 66.31 | 66.88 | 65.88 | 66.76 | 66.76 | -0.52% | 2,185,346 |
| Oct 23, 2025 | 64.45 | 67.45 | 64.10 | 67.11 | 67.11 | 3.76% | 3,004,131 |
| Oct 22, 2025 | 64.45 | 65.30 | 64.03 | 64.68 | 64.68 | 0.36% | 1,266,152 |
| Oct 21, 2025 | 63.66 | 64.75 | 63.58 | 64.45 | 64.45 | 1.02% | 1,203,975 |
| Oct 20, 2025 | 63.50 | 63.96 | 63.10 | 63.80 | 63.80 | 1.50% | 1,145,063 |
| Oct 17, 2025 | 64.66 | 65.38 | 62.82 | 62.86 | 62.86 | -3.34% | 1,941,754 |
| Oct 16, 2025 | 64.38 | 65.80 | 64.24 | 65.03 | 65.03 | 0.56% | 1,498,096 |
| Oct 15, 2025 | 64.12 | 64.82 | 64.11 | 64.67 | 64.67 | 0.47% | 1,338,783 |
| Oct 14, 2025 | 67.83 | 68.20 | 64.06 | 64.37 | 64.37 | -4.65% | 2,727,379 |
| Oct 13, 2025 | 66.08 | 67.95 | 66.07 | 67.51 | 67.51 | -2.78% | 1,578,612 |
| Oct 10, 2025 | 69.80 | 70.09 | 68.61 | 69.44 | 69.44 | -1.28% | 2,180,495 |
| Oct 9, 2025 | 69.68 | 70.88 | 68.60 | 70.34 | 70.34 | 1.40% | 2,500,708 |