Shenzhen - Delayed Quote CNY

Hangjin Technology Co., Ltd. (000818.SZ)

27.95 +0.82 (+3.02%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.37 28.00 27.15 27.95 27.95 7,050,408
Apr 25, 2024 27.00 27.60 26.78 27.13 27.13 5,926,453
Apr 24, 2024 26.83 27.09 26.38 27.09 27.09 5,649,253
Apr 23, 2024 26.33 26.61 26.30 26.46 26.46 4,464,655
Apr 22, 2024 26.30 26.68 25.72 26.33 26.33 4,960,401
Apr 19, 2024 26.50 26.70 26.02 26.51 26.51 5,760,899
Apr 18, 2024 26.67 26.86 26.12 26.40 26.40 5,336,268
Apr 17, 2024 25.65 26.79 25.52 26.67 26.67 7,249,332
Apr 16, 2024 26.70 26.70 25.25 25.28 25.28 10,941,905
Apr 15, 2024 27.00 27.47 26.32 26.72 26.72 6,815,232
Apr 12, 2024 26.85 27.47 26.77 27.06 27.06 5,822,045
Apr 11, 2024 27.08 27.66 26.78 26.84 26.84 6,453,461
Apr 10, 2024 27.66 28.15 27.01 27.44 27.44 7,751,261
Apr 9, 2024 27.58 28.40 27.46 28.06 28.06 7,652,144
Apr 8, 2024 29.28 29.41 27.66 27.66 27.66 14,678,927
Apr 3, 2024 30.20 30.20 28.25 29.63 29.63 24,635,163
Apr 2, 2024 31.53 31.79 31.00 31.38 31.38 11,598,210
Apr 1, 2024 30.96 31.79 30.76 31.41 31.41 13,371,242
Mar 29, 2024 29.03 29.66 28.88 29.85 29.85 3,497,550
Mar 28, 2024 28.42 29.77 28.27 29.02 29.02 7,938,645
Mar 27, 2024 29.95 30.02 28.40 28.52 28.52 10,455,675
Mar 26, 2024 30.50 30.98 29.80 29.95 29.95 8,455,277
Mar 25, 2024 32.04 32.04 30.30 30.41 30.41 10,129,590
Mar 22, 2024 32.00 32.42 31.54 32.17 32.17 12,910,266
Mar 21, 2024 30.82 32.40 30.75 32.00 32.00 15,486,699
Mar 20, 2024 31.64 31.98 31.13 31.26 31.26 11,304,659
Mar 19, 2024 31.10 31.73 30.68 31.53 31.53 11,597,473
Mar 18, 2024 29.89 31.46 29.80 31.32 31.32 13,593,908
Mar 15, 2024 29.70 29.92 29.31 29.85 29.85 6,255,152
Mar 14, 2024 30.00 30.02 29.17 29.60 29.60 10,564,593
Mar 13, 2024 30.48 30.83 30.11 30.50 30.50 10,095,348
Mar 12, 2024 29.94 30.55 29.68 29.97 29.97 8,226,459
Mar 11, 2024 29.66 29.98 29.08 29.95 29.95 6,996,916
Mar 8, 2024 29.02 30.10 28.91 29.95 29.95 10,306,030
Mar 7, 2024 29.26 29.85 28.64 28.73 28.73 7,564,509
Mar 6, 2024 29.08 29.70 28.94 29.16 29.16 6,499,607
Mar 5, 2024 30.00 30.00 28.97 29.54 29.54 10,373,977
Mar 4, 2024 30.68 30.68 29.56 30.20 30.20 9,636,760
Mar 1, 2024 29.45 30.34 29.02 30.11 30.11 12,333,611
Feb 29, 2024 27.77 29.22 27.70 29.21 29.21 10,897,539
Feb 28, 2024 29.95 30.45 27.73 27.79 27.79 16,708,309
Feb 27, 2024 28.60 30.12 28.22 30.12 30.12 14,041,707
Feb 26, 2024 28.68 29.03 28.33 28.41 28.41 11,629,615
Feb 23, 2024 28.20 28.99 27.42 28.97 28.97 18,866,959
Feb 22, 2024 26.90 27.95 26.80 27.38 27.38 12,404,217
Feb 21, 2024 26.01 27.68 26.01 26.65 26.65 14,041,278
Feb 20, 2024 26.74 27.05 26.22 26.56 26.56 13,641,725
Feb 19, 2024 28.20 28.25 25.94 27.14 27.14 28,098,134
Feb 8, 2024 24.35 26.00 24.11 26.00 26.00 11,403,036
Feb 7, 2024 22.01 23.64 21.70 23.64 23.64 10,022,250
Feb 6, 2024 20.01 21.82 19.28 21.49 21.49 19,763,596
Feb 5, 2024 22.00 22.37 19.85 19.85 19.85 19,670,128
Feb 2, 2024 22.26 23.16 20.79 22.05 22.05 17,573,352
Feb 1, 2024 23.88 23.88 21.48 22.37 22.37 25,778,532
Jan 31, 2024 25.20 25.47 23.85 23.87 23.87 7,361,872
Jan 30, 2024 26.48 26.50 25.35 25.43 25.43 4,041,141
Jan 29, 2024 27.70 27.70 26.21 26.29 26.29 5,543,586
Jan 26, 2024 27.25 27.52 26.71 26.91 26.91 5,609,698
Jan 25, 2024 25.64 27.38 25.51 27.28 27.28 7,240,281
Jan 24, 2024 25.41 25.65 24.28 25.47 25.47 6,526,812
Jan 23, 2024 25.00 25.59 24.13 25.41 25.41 6,044,986
Jan 22, 2024 27.13 27.15 24.50 25.00 25.00 9,438,575
Jan 19, 2024 26.87 27.38 26.79 27.06 27.06 4,345,373
Jan 18, 2024 27.21 27.65 25.66 26.87 26.87 10,639,949
Jan 17, 2024 28.30 28.39 27.25 27.25 27.25 5,173,634
Jan 16, 2024 28.52 28.67 28.00 28.39 28.39 2,548,400
Jan 15, 2024 28.76 28.76 27.98 28.50 28.50 3,210,422
Jan 12, 2024 28.80 29.25 28.70 28.80 28.80 3,277,100
Jan 11, 2024 28.00 29.23 27.90 28.80 28.80 4,483,900
Jan 10, 2024 27.97 28.30 27.10 28.08 28.08 4,338,100
Jan 9, 2024 27.99 28.71 27.80 27.98 27.98 5,624,951
Jan 8, 2024 29.83 29.88 27.00 28.01 28.01 11,536,225
Jan 5, 2024 30.86 30.93 29.66 29.73 29.73 5,711,242
Jan 4, 2024 30.99 31.64 30.72 30.84 30.84 4,006,600
Jan 3, 2024 31.08 31.25 30.85 31.06 31.06 3,166,700
Jan 2, 2024 31.17 31.60 31.03 31.12 31.12 4,819,650
Dec 29, 2023 32.01 32.20 31.06 31.38 31.38 6,986,603
Dec 28, 2023 30.45 31.51 30.33 31.34 31.34 5,793,400
Dec 27, 2023 30.06 30.72 29.99 30.41 30.41 4,368,400
Dec 26, 2023 30.16 30.40 29.85 29.95 29.95 3,038,784
Dec 25, 2023 30.12 30.56 29.97 30.18 30.18 3,093,371
Dec 22, 2023 30.45 30.88 29.97 30.24 30.24 4,483,758
Dec 21, 2023 30.16 30.57 29.72 30.31 30.31 6,626,489
Dec 20, 2023 31.21 31.32 30.45 30.47 30.47 4,776,100
Dec 19, 2023 31.50 31.88 30.88 31.07 31.07 4,343,300
Dec 18, 2023 31.83 32.09 31.31 31.42 31.42 3,221,200
Dec 15, 2023 32.04 32.28 31.72 31.82 31.82 3,345,600
Dec 14, 2023 32.73 32.93 31.94 32.04 32.04 4,370,336
Dec 13, 2023 32.80 32.99 32.55 32.61 32.61 3,036,701
Dec 12, 2023 32.59 33.31 32.58 32.98 32.98 5,643,161
Dec 11, 2023 32.01 32.80 31.66 32.60 32.60 5,651,130
Dec 8, 2023 31.92 32.65 31.90 31.96 31.96 6,041,222
Dec 7, 2023 32.95 33.06 31.80 31.93 31.93 8,632,440
Dec 6, 2023 33.21 33.75 32.87 32.95 32.95 6,372,215
Dec 5, 2023 34.20 34.30 33.43 33.43 33.43 5,816,755
Dec 4, 2023 34.30 34.58 33.63 34.10 34.10 7,163,951
Dec 1, 2023 34.53 34.63 33.96 34.40 34.40 5,822,400
Nov 30, 2023 35.61 35.75 33.52 34.26 34.26 11,656,496
Nov 29, 2023 35.15 36.33 35.01 35.56 35.56 6,911,914
Nov 28, 2023 34.74 35.55 34.66 35.32 35.32 10,096,484
Nov 27, 2023 37.71 37.77 34.27 34.84 34.84 23,716,772
Nov 24, 2023 38.00 38.30 37.21 37.71 37.71 9,031,503
Nov 23, 2023 37.50 37.90 37.37 37.71 37.71 4,380,780
Nov 22, 2023 38.01 38.45 37.58 37.65 37.65 7,424,381
Nov 21, 2023 37.49 38.50 37.15 38.10 38.10 11,398,936
Nov 20, 2023 37.70 37.77 36.60 37.52 37.52 9,722,733
Nov 17, 2023 37.75 37.99 37.29 37.69 37.69 6,455,065
Nov 16, 2023 37.70 38.50 37.35 37.75 37.75 8,900,603
Nov 15, 2023 38.13 38.38 37.37 37.61 37.61 9,690,157
Nov 14, 2023 38.69 39.52 37.75 38.08 38.08 17,447,953
Nov 13, 2023 37.39 38.96 37.04 38.61 38.61 19,132,789
Nov 10, 2023 36.79 38.08 36.69 37.08 37.08 15,652,011
Nov 9, 2023 36.83 37.11 36.55 36.79 36.79 7,030,004
Nov 8, 2023 36.70 37.82 36.58 36.87 36.87 14,822,754
Nov 7, 2023 36.10 36.95 35.80 36.94 36.94 13,094,916
Nov 6, 2023 36.00 36.45 35.69 36.00 36.00 10,159,437
Nov 3, 2023 35.10 36.56 34.86 36.15 36.15 12,694,823
Nov 2, 2023 35.70 36.15 34.30 34.75 34.75 13,030,205
Nov 1, 2023 36.60 36.93 35.20 35.60 35.60 12,496,458
Oct 31, 2023 36.75 37.06 36.37 36.43 36.43 12,696,373
Oct 30, 2023 35.59 37.54 35.35 37.00 37.00 28,245,735
Oct 27, 2023 32.55 35.78 32.12 35.78 35.78 30,299,899
Oct 26, 2023 32.60 33.32 32.20 32.53 32.53 14,464,036
Oct 25, 2023 30.29 32.75 30.20 32.43 32.43 20,116,824
Oct 24, 2023 30.21 30.34 29.44 29.90 29.90 4,641,240
Oct 23, 2023 29.86 30.86 29.65 29.81 29.81 4,514,057
Oct 20, 2023 31.05 31.35 29.88 30.08 30.08 8,676,133
Oct 19, 2023 31.10 32.80 31.10 31.60 31.60 9,308,213
Oct 18, 2023 31.20 31.90 30.30 31.37 31.37 9,269,300
Oct 17, 2023 30.07 30.87 29.91 30.86 30.86 4,209,742
Oct 16, 2023 31.00 31.00 29.80 30.07 30.07 6,195,591
Oct 13, 2023 31.50 31.50 30.86 31.01 31.01 4,352,205
Oct 12, 2023 31.66 31.95 31.26 31.62 31.62 3,447,680
Oct 11, 2023 31.65 32.08 31.31 31.58 31.58 4,219,200
Oct 10, 2023 32.17 32.44 31.49 31.51 31.51 4,240,500
Oct 9, 2023 32.32 32.59 31.88 32.19 32.19 3,535,137
Sep 28, 2023 31.65 32.99 31.60 32.33 32.33 7,323,435
Sep 27, 2023 31.22 31.73 31.07 31.47 31.47 5,242,267
Sep 26, 2023 33.60 33.60 31.07 31.31 31.31 13,554,098
Sep 25, 2023 33.80 33.80 32.55 32.72 32.72 8,175,000
Sep 22, 2023 31.44 33.82 31.35 33.80 33.80 12,355,456
Sep 21, 2023 31.43 32.25 31.30 31.62 31.62 5,049,700
Sep 20, 2023 30.54 32.00 30.43 31.62 31.62 7,103,347
Sep 19, 2023 31.34 31.34 30.34 30.43 30.43 5,280,538
Sep 18, 2023 31.42 31.76 31.22 31.28 31.28 4,024,380
Sep 15, 2023 32.35 32.59 31.56 31.77 31.77 6,196,422
Sep 14, 2023 32.48 32.65 32.08 32.30 32.30 3,419,400
Sep 13, 2023 33.08 33.22 32.00 32.31 32.31 5,225,334
Sep 12, 2023 32.90 33.40 32.61 33.15 33.15 4,808,534
Sep 11, 2023 33.80 34.45 32.92 33.01 33.01 12,635,042
Sep 8, 2023 32.97 33.52 32.54 33.32 33.32 8,133,145
Sep 7, 2023 33.26 34.10 32.88 33.14 33.14 11,831,358
Sep 6, 2023 32.35 33.19 32.35 33.04 33.04 7,216,503
Sep 5, 2023 32.00 33.01 31.58 32.56 32.56 9,179,725
Sep 4, 2023 30.81 32.00 30.56 31.98 31.98 6,363,410
Sep 1, 2023 31.20 31.25 30.48 30.74 30.74 2,738,994
Aug 31, 2023 31.11 31.20 30.80 31.00 31.00 2,720,922
Aug 30, 2023 30.60 31.28 30.49 31.07 31.07 7,245,267
Aug 29, 2023 29.60 30.85 29.50 30.60 30.60 4,590,284
Aug 28, 2023 31.50 31.88 29.44 29.57 29.57 5,964,031
Aug 25, 2023 30.33 30.33 29.36 29.60 29.60 3,897,340
Aug 24, 2023 29.75 30.55 29.54 30.31 30.31 4,788,716
Aug 23, 2023 29.88 29.98 29.17 29.47 29.47 3,051,574
Aug 22, 2023 29.18 30.05 28.76 29.98 29.98 7,657,309
Aug 21, 2023 31.20 31.21 28.89 29.01 29.01 7,902,782
Aug 18, 2023 31.59 32.25 30.90 31.04 31.04 2,859,080
Aug 17, 2023 31.26 32.11 31.23 31.75 31.75 2,468,393
Aug 16, 2023 32.07 32.30 31.57 31.57 31.57 2,236,565
Aug 15, 2023 32.50 32.70 31.96 32.07 32.07 2,608,024
Aug 14, 2023 32.00 32.70 31.20 32.63 32.63 5,189,024
Aug 11, 2023 32.76 32.94 32.09 32.19 32.19 2,384,688
Aug 10, 2023 32.77 33.07 32.66 32.84 32.84 2,217,144
Aug 9, 2023 33.23 33.38 32.65 32.78 32.78 4,302,322
Aug 8, 2023 32.95 33.70 32.88 33.35 33.35 6,336,932
Aug 7, 2023 32.67 33.03 32.43 32.86 32.86 3,201,091
Aug 4, 2023 32.90 33.12 32.28 32.70 32.70 5,413,861
Aug 3, 2023 32.09 33.07 31.90 32.96 32.96 7,160,378
Aug 2, 2023 31.80 32.53 31.79 32.09 32.09 5,978,434
Aug 1, 2023 31.80 32.38 31.39 31.61 31.61 5,812,179
Jul 31, 2023 31.35 31.85 31.20 31.50 31.50 3,835,811
Jul 28, 2023 30.80 31.42 30.65 31.30 31.30 3,269,004
Jul 27, 2023 30.79 31.69 30.71 31.06 31.06 4,835,037
Jul 26, 2023 31.36 31.36 30.55 30.90 30.90 3,901,801
Jul 25, 2023 30.77 31.09 30.55 31.06 31.06 4,466,962
Jul 24, 2023 31.50 31.95 30.46 30.51 30.51 5,700,752
Jul 21, 2023 30.63 31.60 30.63 31.31 31.31 5,576,206
Jul 20, 2023 32.32 32.34 30.54 30.55 30.55 9,882,727
Jul 19, 2023 32.93 33.21 32.22 32.34 32.34 4,309,301
Jul 18, 2023 32.66 33.31 32.53 33.10 33.10 3,797,698
Jul 17, 2023 33.90 34.19 32.45 32.66 32.66 7,532,000
Jul 14, 2023 32.85 34.29 32.78 33.90 33.90 9,120,340
Jul 13, 2023 31.88 33.29 31.80 32.89 32.89 7,370,150
Jul 12, 2023 32.54 32.66 31.74 31.85 31.85 4,033,030
Jul 11, 2023 31.99 32.98 31.98 32.56 32.56 4,466,859
Jul 10, 2023 32.48 32.55 31.79 31.98 31.98 3,478,353
Jul 7, 2023 32.80 32.81 31.80 32.11 32.11 4,705,851
Jul 6, 2023 32.80 33.25 32.45 32.75 32.75 5,339,501
Jul 5, 2023 32.73 32.95 32.52 32.66 32.66 2,608,165
Jul 4, 2023 33.00 33.15 32.35 32.71 32.71 3,966,335
Jul 3, 2023 33.20 33.47 32.70 32.86 32.86 6,252,610
Jun 30, 2023 32.00 33.40 31.70 33.37 33.37 9,067,865
Jun 29, 2023 32.37 33.03 31.90 32.00 32.00 4,836,445
Jun 28, 2023 33.22 33.22 31.70 32.50 32.50 5,250,023
Jun 27, 2023 32.30 33.45 32.01 32.87 32.87 4,382,305
Jun 26, 2023 32.73 33.18 32.08 32.24 32.24 5,431,694
Jun 21, 2023 33.20 33.68 32.79 33.30 33.30 6,166,576
Jun 20, 2023 33.20 33.62 33.00 33.32 33.32 4,461,147
Jun 19, 2023 34.50 34.88 33.07 33.07 33.07 10,099,269
Jun 16, 2023 0.06 Dividend
Jun 16, 2023 33.63 34.98 33.46 34.78 34.78 9,195,140
Jun 15, 2023 33.65 34.10 33.11 33.60 33.54 6,820,894
Jun 14, 2023 33.25 33.50 32.60 33.15 33.09 6,931,771
Jun 13, 2023 31.67 33.42 30.95 33.03 32.97 10,522,077
Jun 12, 2023 30.94 32.09 30.86 31.55 31.49 7,812,822
Jun 9, 2023 31.60 31.60 30.34 30.75 30.70 11,286,779
Jun 8, 2023 33.85 33.85 31.55 31.59 31.53 13,454,180
Jun 7, 2023 33.40 33.93 33.30 33.50 33.44 4,316,632
Jun 6, 2023 35.60 35.60 33.00 33.58 33.52 14,012,300
Jun 5, 2023 35.62 36.24 35.53 35.92 35.86 5,176,435
Jun 2, 2023 36.14 36.16 35.14 35.77 35.71 5,741,585
Jun 1, 2023 35.95 36.47 35.86 36.02 35.96 5,109,473
May 31, 2023 34.80 36.43 34.41 36.07 36.01 11,700,009
May 30, 2023 34.28 34.74 33.05 34.38 34.32 7,897,501
May 29, 2023 37.37 37.58 33.71 33.83 33.77 20,172,979
May 26, 2023 36.56 37.68 36.42 37.41 37.34 9,056,458
May 25, 2023 36.37 37.18 35.85 36.62 36.55 7,438,000
May 24, 2023 36.98 36.98 34.10 35.85 35.79 10,539,322
May 23, 2023 37.11 37.39 36.24 36.80 36.73 9,843,998
May 22, 2023 40.31 40.40 36.45 36.45 36.38 23,543,259
May 19, 2023 41.59 41.75 40.35 40.50 40.43 7,224,188
May 18, 2023 40.45 41.00 40.23 41.00 40.93 5,874,311
May 17, 2023 40.20 41.53 40.05 40.21 40.14 7,767,495
May 16, 2023 40.00 40.58 39.65 40.20 40.13 4,779,005
May 15, 2023 40.08 40.55 39.01 40.26 40.19 7,596,673
May 12, 2023 41.30 41.55 40.13 40.19 40.12 6,913,400
May 11, 2023 41.75 42.24 41.15 41.36 41.29 6,292,889
May 10, 2023 41.38 42.13 41.12 41.76 41.69 6,566,177
May 9, 2023 41.61 42.68 41.22 41.29 41.22 9,789,764
May 8, 2023 40.28 42.80 40.28 41.41 41.34 11,656,813
May 5, 2023 40.08 41.29 39.70 40.26 40.19 8,082,934
May 4, 2023 39.84 40.46 39.37 40.20 40.13 8,723,500
Apr 28, 2023 38.06 40.66 38.06 40.38 40.31 17,343,991
Apr 27, 2023 38.82 39.24 36.98 37.65 37.58 12,612,282
Apr 26, 2023 39.16 40.42 38.56 38.61 38.54 10,448,890