Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote USD

HNA Technology Co.,Ltd. (900938.SS)

0.1710
0.0000
(0.00%)
At close: April 25 at 2:56:29 PM GMT+8
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.17000.17200.17000.17100.1710125,536
Apr 24, 20250.17200.17300.17000.17100.1710282,500
Apr 23, 20250.17000.17400.17000.17100.1710223,100
Apr 22, 20250.17500.17500.17100.17100.1710286,900
Apr 21, 20250.17200.17500.17200.17500.1750199,993
Apr 18, 20250.17400.17500.17100.17400.1740220,724
Apr 17, 20250.17100.17300.17100.17300.173092,917
Apr 16, 20250.17400.17800.17000.17400.1740773,400
Apr 15, 20250.17600.17700.17400.17600.1760554,945
Apr 14, 20250.18000.18000.17600.17600.17601,092,951
Apr 11, 20250.16600.18000.16600.17900.17902,203,378
Apr 10, 20250.16900.17500.16900.17100.1710502,903
Apr 9, 20250.16100.17000.15800.17000.17001,118,987
Apr 8, 20250.16600.16600.16000.16300.1630471,500
Apr 7, 20250.17400.17400.16000.16000.16002,198,811
Apr 3, 20250.17900.18000.17600.17800.1780406,673
Apr 2, 20250.18100.18100.17700.18000.1800607,772
Apr 1, 20250.18100.18300.18000.18200.1820509,516
Mar 31, 20250.18500.18500.18000.18200.1820823,412
Mar 28, 20250.18400.18500.18200.18400.1840279,800
Mar 27, 20250.18100.18400.18100.18300.1830464,412
Mar 26, 20250.18100.18400.18100.18100.1810353,286
Mar 25, 20250.18300.18300.18100.18200.1820428,589
Mar 24, 20250.18700.18700.18000.18400.18401,207,160
Mar 21, 20250.18400.18800.18300.18600.18602,782,447
Mar 20, 20250.18200.18700.18000.18400.18402,519,281
Mar 19, 20250.18200.18300.18100.18300.1830628,610
Mar 18, 20250.18300.18500.18100.18400.1840753,724
Mar 17, 20250.18600.18700.18400.18500.1850604,143
Mar 14, 20250.18100.18600.18000.18400.18401,835,697
Mar 13, 20250.18400.18400.18000.18200.18201,165,700
Mar 12, 20250.18400.18500.18200.18300.1830636,512
Mar 11, 20250.18200.18400.17900.18300.1830707,400
Mar 10, 20250.17900.18500.17900.18300.18301,393,472
Mar 7, 20250.18800.18800.17900.18000.18004,808,068
Mar 6, 20250.18000.19500.17900.18700.18706,327,514
Mar 5, 20250.16900.18300.16900.18000.18003,237,683
Mar 4, 20250.16800.17000.16800.17000.1700113,929
Mar 3, 20250.16800.17200.16800.17000.1700352,554
Feb 28, 20250.17300.17300.16700.17000.1700317,376
Feb 27, 20250.17100.17300.17000.17000.1700177,646
Feb 26, 20250.16900.17300.16900.17100.1710430,661
Feb 25, 20250.17000.17200.16900.17000.1700237,172
Feb 24, 20250.16900.17000.16600.17000.1700579,312
Feb 21, 20250.17500.17500.16800.17000.1700997,146
Feb 20, 20250.17100.17400.17100.17400.1740121,700
Feb 19, 20250.17200.17300.17000.17300.1730277,100
Feb 18, 20250.17300.17400.16800.17300.1730772,473
Feb 17, 20250.17300.17400.17200.17300.1730838,300
Feb 14, 20250.17500.17600.17100.17400.1740779,873
Feb 13, 20250.18100.18200.17000.17600.17603,213,720
Feb 12, 20250.18100.18300.18000.18200.1820353,800
Feb 11, 20250.18300.18300.18100.18200.1820302,483
Feb 10, 20250.18100.18400.18100.18300.1830406,112
Feb 7, 20250.18400.18500.17900.18300.18301,021,088
Feb 6, 20250.18100.18500.17600.18300.1830668,476
Feb 5, 20250.18000.18100.17600.18000.1800280,400
Jan 27, 20250.17900.18000.17800.18000.180068,424
Jan 24, 20250.17900.18200.17800.18100.1810183,712
Jan 23, 20250.17600.18300.17600.17800.1780607,500
Jan 22, 20250.18000.18000.17500.17500.1750560,600
Jan 21, 20250.18000.18100.17800.18100.1810340,877
Jan 20, 20250.18200.18300.18000.18200.1820286,800
Jan 17, 20250.17800.18600.17800.18100.1810449,560
Jan 16, 20250.17700.17900.17600.17900.1790454,300
Jan 15, 20250.17500.17700.17400.17700.1770509,900
Jan 14, 20250.17200.17700.17200.17500.1750464,724
Jan 13, 20250.17000.17200.16800.17100.1710125,000
Jan 10, 20250.17200.17500.17100.17200.1720581,300
Jan 9, 20250.17100.17500.17000.17200.1720193,929
Jan 8, 20250.17700.17700.17000.17200.1720553,819
Jan 7, 20250.17500.17700.17100.17700.1770373,602
Jan 6, 20250.17100.17500.16800.17200.1720187,600
Jan 3, 20250.17600.17600.17000.17100.1710854,200
Jan 2, 20250.18200.18800.17000.17600.1760960,300
Dec 31, 20240.18200.18200.18000.18200.1820627,171
Dec 30, 20240.18200.18600.18200.18400.1840390,400
Dec 27, 20240.18500.18600.18200.18600.1860683,161
Dec 26, 20240.18500.18500.18300.18400.1840159,179
Dec 25, 20240.18700.18700.18100.18300.1830233,200
Dec 24, 20240.18100.18600.18100.18600.1860330,324
Dec 23, 20240.18600.18900.18100.18200.1820916,500
Dec 20, 20240.18800.19000.18400.18800.1880725,000
Dec 19, 20240.18800.18800.18500.18800.1880256,900
Dec 18, 20240.18600.19000.18600.18800.1880576,600
Dec 17, 20240.19300.19500.18500.18700.18701,148,224
Dec 16, 20240.19500.19600.19300.19500.1950612,907
Dec 13, 20240.19700.19800.19400.19600.1960526,100
Dec 12, 20240.19700.19800.19500.19800.1980561,727
Dec 11, 20240.19500.19800.19500.19700.1970963,333
Dec 10, 20240.20200.20300.19000.19700.19701,502,747
Dec 9, 20240.20100.20100.19600.19800.19801,099,341
Dec 6, 20240.20400.20400.20000.20200.2020670,024
Dec 5, 20240.19800.20200.19700.20100.20101,239,024
Dec 4, 20240.19800.19900.19600.19800.1980449,300
Dec 3, 20240.20100.20500.19600.20000.20001,237,700
Dec 2, 20240.19000.20300.19000.20200.20203,958,057
Nov 29, 20240.19000.19200.18700.19100.1910808,300
Nov 28, 20240.18700.19000.18600.18900.1890417,000
Nov 27, 20240.18600.18700.18300.18700.1870660,000
Nov 26, 20240.18800.18800.18500.18700.1870466,200
Nov 25, 20240.19000.19000.18500.18800.1880597,512
Nov 22, 20240.19300.19500.18800.18900.1890579,430
Nov 21, 20240.19500.19500.19300.19400.1940361,500
Nov 20, 20240.19200.19500.18900.19500.1950916,098
Nov 19, 20240.19100.19300.18900.19200.1920684,328
Nov 18, 20240.19200.19300.18700.18900.1890610,200
Nov 15, 20240.19200.19200.18700.18900.1890525,996
Nov 14, 20240.19700.19800.18800.19000.19001,566,347
Nov 13, 20240.19700.20000.19100.19700.19701,900,137
Nov 12, 20240.20100.20100.19300.19500.19502,303,300
Nov 11, 20240.20100.20200.19800.20200.20201,606,238
Nov 8, 20240.20200.20800.19900.20200.20202,004,299
Nov 7, 20240.19500.20700.18900.20300.20303,638,712
Nov 6, 20240.20500.20900.19200.19200.19205,968,654
Nov 5, 20240.19000.20500.18800.20300.20309,189,375
Nov 4, 20240.16900.18600.16700.18600.18609,337,364
Nov 1, 20240.17200.17300.16900.16900.16902,110,036
Oct 31, 20240.16500.17600.16400.17100.17104,666,182
Oct 30, 20240.16900.17000.16200.16500.16501,858,942
Oct 29, 20240.17200.17200.16800.16900.16901,423,407
Oct 28, 20240.16700.17200.16600.17200.17203,240,434
Oct 25, 20240.16700.16800.16200.16600.16601,714,963
Oct 24, 20240.16700.16800.16300.16700.1670864,673
Oct 23, 20240.16600.16900.16500.16800.16801,058,909
Oct 22, 20240.16400.16800.16400.16700.16701,045,521
Oct 21, 20240.16400.16800.16400.16700.16701,460,449
Oct 18, 20240.16000.16600.15900.16400.16401,324,272
Oct 17, 20240.16200.16300.16000.16100.1610700,118
Oct 16, 20240.16200.16400.15900.16100.1610607,677
Oct 15, 20240.16300.16600.16000.16100.1610891,471
Oct 14, 20240.15900.16400.15700.16300.1630627,209
Oct 11, 20240.16700.16700.15700.15900.1590991,912
Oct 10, 20240.16300.16900.16100.16600.16601,601,975
Oct 9, 20240.17200.17200.16100.16300.16302,431,764
Oct 8, 20240.17800.17800.16600.17300.17304,807,266
Sep 30, 20240.15100.16200.14900.16200.16204,105,918
Sep 27, 20240.14100.14900.14100.14800.14802,038,634
Sep 26, 20240.13700.14200.13600.14100.14101,690,300
Sep 25, 20240.13500.14000.13300.13700.13701,728,331
Sep 24, 20240.13000.13400.12900.13300.1330918,381
Sep 23, 20240.12900.13000.12800.13000.1300157,248
Sep 20, 20240.13100.13100.12800.13000.1300210,619
Sep 19, 20240.12800.13100.12600.13100.1310362,326
Sep 18, 20240.12700.12900.12500.12900.1290239,683
Sep 13, 20240.13100.13100.12900.12900.1290215,684
Sep 12, 20240.12700.13000.12700.13000.1300358,394
Sep 11, 20240.12600.12800.12600.12800.128049,072
Sep 10, 20240.12600.12800.12500.12800.1280186,512
Sep 9, 20240.12800.12900.12700.12800.128063,400
Sep 6, 20240.12800.13000.12700.12800.1280387,500
Sep 5, 20240.12900.13000.12800.12800.1280291,400
Sep 4, 20240.12800.12900.12700.12900.1290250,692
Sep 3, 20240.12700.13000.12700.12900.129067,100
Sep 2, 20240.12900.12900.12700.12900.1290248,700
Aug 30, 20240.12900.13200.12900.13000.1300428,119
Aug 29, 20240.12600.13000.12500.12900.1290535,945
Aug 28, 20240.12600.12700.12500.12500.1250216,300
Aug 27, 20240.12800.12800.12500.12600.126034,100
Aug 26, 20240.12800.12800.12600.12700.1270302,160
Aug 23, 20240.12800.12800.12600.12700.127051,985
Aug 22, 20240.12800.12900.12500.12600.1260255,712
Aug 21, 20240.12600.12800.12500.12700.1270474,231
Aug 20, 20240.13200.13200.12400.12600.12601,093,685
Aug 19, 20240.13400.13400.13000.13400.1340329,860
Aug 16, 20240.13500.13500.13100.13400.1340413,312
Aug 15, 20240.13200.13500.13200.13400.1340990,300
Aug 14, 20240.13000.13500.12800.13200.13201,582,700
Aug 13, 20240.12900.13000.12600.12800.1280286,200
Aug 12, 20240.13100.13100.12800.12900.1290204,100
Aug 9, 20240.13000.13100.12800.12900.1290354,500
Aug 8, 20240.13200.13300.12800.13100.1310903,559
Aug 7, 20240.13300.13400.13200.13200.1320357,099
Aug 6, 20240.13300.13500.13200.13400.1340218,224
Aug 5, 20240.13800.13800.13300.13400.1340497,405
Aug 2, 20240.13700.13800.13700.13800.1380181,091
Aug 1, 20240.13700.14100.13700.13900.1390419,130
Jul 31, 20240.13400.14000.13400.13900.1390965,724
Jul 30, 20240.13500.13600.13400.13600.1360212,600
Jul 29, 20240.13600.13600.13200.13500.1350385,926
Jul 26, 20240.13400.13600.13400.13600.1360221,800
Jul 25, 20240.13200.13400.13200.13400.134060,312
Jul 24, 20240.13400.13600.13200.13400.1340445,600
Jul 23, 20240.13600.13800.13500.13600.1360486,905
Jul 22, 20240.13100.13600.13100.13500.1350280,012
Jul 19, 20240.13300.13400.13100.13300.133066,984
Jul 18, 20240.13100.13500.13000.13400.1340859,903
Jul 17, 20240.13400.13400.13100.13300.1330884,124
Jul 16, 20240.13400.13500.13300.13500.1350133,881
Jul 15, 20240.13300.13600.13200.13600.1360112,700
Jul 12, 20240.13400.13500.13300.13400.1340215,139
Jul 11, 20240.13800.13800.13400.13500.1350170,400
Jul 10, 20240.13400.13600.13200.13400.1340281,055
Jul 9, 20240.13400.13400.12600.13400.1340707,605
Jul 8, 20240.13200.13400.13100.13200.1320409,398
Jul 5, 20240.13300.13300.13300.13300.1330-
Jul 4, 20240.13400.13400.13100.13300.1330626,298
Jul 3, 20240.13700.13800.13400.13500.1350677,824
Jul 2, 20240.13200.13900.13000.13900.13901,120,937
Jul 1, 20240.12900.13200.12600.13200.13201,016,896
Jun 28, 20240.12100.12800.12100.12600.1260658,624
Jun 27, 20240.12500.12600.12200.12400.1240615,500
Jun 26, 20240.11900.12500.11800.12500.1250604,481
Jun 25, 20240.11900.12100.11800.11900.1190532,436
Jun 24, 20240.12200.12200.11700.11800.1180569,562
Jun 21, 20240.11700.12300.11600.12200.1220521,126
Jun 20, 20240.11900.12100.11700.12000.1200520,424
Jun 19, 20240.12000.12200.11900.12100.1210565,041
Jun 18, 20240.12200.12300.11900.12200.1220423,436
Jun 17, 20240.11800.12300.11800.12100.1210293,900
Jun 14, 20240.12400.12400.12000.12200.1220624,152
Jun 13, 20240.12200.12300.11800.12200.1220238,048
Jun 12, 20240.11600.12400.11500.12200.12201,387,287
Jun 11, 20240.11700.11700.10900.11600.11601,041,002
Jun 7, 20240.11700.11800.11300.11700.11701,080,696
Jun 6, 20240.12000.12200.11000.11300.11302,169,755
Jun 5, 20240.12100.12500.12000.12200.1220689,513
Jun 4, 20240.12700.12700.11800.12100.12102,147,494
Jun 3, 20240.14400.14400.13000.13100.13101,977,994
May 31, 20240.14900.14900.14300.14400.1440900,160
May 30, 20240.15100.15100.14900.15000.150058,000
May 29, 20240.14900.15100.14900.15000.1500130,014
May 28, 20240.15400.15400.14900.15100.1510437,600
May 27, 20240.15100.15500.15000.15400.1540732,867
May 24, 20240.15100.15100.14800.14900.1490152,600
May 23, 20240.15400.15400.14900.15200.1520713,972
May 22, 20240.15600.16000.15300.15600.1560528,831
May 21, 20240.15600.15700.15200.15600.1560284,100
May 20, 20240.14800.15600.14800.15600.1560483,983
May 17, 20240.14800.15100.14800.15000.1500220,731
May 16, 20240.15000.15300.14800.14800.1480334,400
May 15, 20240.15400.15500.14900.15000.1500716,693
May 14, 20240.15500.15600.15400.15600.1560259,612
May 13, 20240.15400.15600.15400.15600.1560388,748
May 10, 20240.15900.15900.15400.15500.1550492,341
May 9, 20240.15400.16000.15200.15800.15801,279,235
May 8, 20240.15400.15400.15200.15300.153088,204
May 7, 20240.15200.15400.15200.15400.1540438,000
May 6, 20240.15100.15600.15100.15400.1540626,468
Apr 30, 20240.15200.15200.14900.15200.1520329,705
Apr 29, 20240.14700.15200.14700.15200.1520521,360
Apr 26, 20240.14300.14900.14200.14800.1480307,512
Apr 25, 20240.14500.14500.14200.14400.144054,500