Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Shanghai - Shanghai Delayed Price. Currency in USD
Add to watchlist
0.28100.0000 (0.00%)
At close: 2:55PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20210.28000.28300.27800.28100.2810506,321
Oct 21, 20210.27900.28200.27900.28100.2810361,112
Oct 20, 20210.28300.28400.27600.28000.2800860,800
Oct 19, 20210.28600.28600.28200.28400.2840671,283
Oct 18, 20210.28300.28900.28300.28600.2860889,338
Oct 15, 20210.28200.28600.28100.28100.2810466,573
Oct 14, 20210.28100.28400.27700.28200.2820505,400
Oct 13, 20210.27900.28000.27500.28000.2800541,578
Oct 12, 20210.28200.28700.27800.28000.28001,013,990
Oct 11, 20210.28800.28800.28200.28500.28501,085,618
Oct 08, 20210.28500.28800.28000.28700.2870801,920
Sep 30, 20210.28000.28600.28000.28400.2840650,764
Sep 29, 20210.28400.28600.27600.28200.28201,088,743
Sep 28, 20210.27400.28700.27400.28600.28602,090,176
Sep 27, 20210.28900.28900.26000.27400.27403,301,063
Sep 24, 20210.30100.30100.28700.28800.28801,643,000
Sep 23, 20210.30300.30700.29300.30000.30001,461,463
Sep 22, 20210.29600.30300.29600.30300.30301,315,986
Sep 17, 20210.30000.30400.29300.30300.30301,790,675
Sep 16, 20210.30800.30800.29700.29700.29702,369,762
Sep 15, 20210.28600.31000.28600.30600.30605,633,229
Sep 14, 20210.28000.28900.27700.28600.28603,425,963
Sep 13, 20210.27900.28300.27500.28000.28001,528,284
Sep 10, 20210.28300.28300.27400.27900.27901,547,600
Sep 09, 20210.28200.28300.27800.28000.28001,228,223
Sep 08, 20210.27800.28800.27500.28300.28302,298,242
Sep 07, 20210.27800.28000.27100.27800.27801,907,857
Sep 06, 20210.26900.27800.26800.27800.27802,921,795
Sep 03, 20210.27300.27300.26500.26700.26701,416,069
Sep 02, 20210.26700.27400.26200.27100.27102,166,675
Sep 01, 20210.27800.28300.27100.27200.27202,652,145
Aug 31, 20210.26800.28000.26700.27800.27804,804,682
Aug 30, 20210.25500.27100.25400.26700.26702,917,390
Aug 27, 20210.25700.25900.25500.25700.2570708,963
Aug 26, 20210.26200.26200.25600.25600.25601,164,793
Aug 25, 20210.26100.26300.26000.26300.2630396,600
Aug 24, 20210.26300.26500.26200.26300.2630792,653
Aug 23, 20210.26100.26600.25900.26600.2660616,832
Aug 20, 20210.26400.26400.25400.26100.26101,045,436
Aug 19, 20210.26400.26500.26100.26300.2630537,800
Aug 18, 20210.26400.26700.26100.26400.2640801,212
Aug 17, 20210.26800.26800.26100.26100.2610794,111
Aug 16, 20210.26900.26900.26300.26500.26501,515,029
Aug 13, 20210.26900.27200.26800.27100.2710929,187
Aug 12, 20210.27100.27200.26800.26900.2690703,412
Aug 11, 20210.27300.27400.26900.27200.27201,176,499
Aug 10, 20210.27100.27500.27000.27300.27301,324,300
Aug 09, 20210.27200.27400.26900.27300.27301,070,268
Aug 06, 20210.28000.28000.27200.27600.27601,082,512
Aug 05, 20210.27300.28300.26900.27800.27802,022,795
Aug 04, 20210.26900.27300.26900.27300.2730625,900
Aug 03, 20210.27300.27600.26700.26900.26901,317,386
Aug 02, 20210.27500.27500.26800.27300.27301,388,248
Jul 30, 20210.25800.27300.25600.27200.27202,945,806
Jul 29, 20210.25600.26000.25300.25800.25801,218,248
Jul 28, 20210.26600.26600.25300.25400.25402,170,900
Jul 27, 20210.26900.27200.26300.26600.26601,108,185
Jul 26, 20210.26500.29300.26200.27100.27103,145,604
Jul 23, 20210.26900.27000.26500.26600.26601,146,400
Jul 22, 20210.27200.27700.26400.27000.27002,807,782
Jul 21, 20210.25300.27300.25200.27200.27205,211,569
Jul 20, 20210.25200.25500.25000.25300.2530589,737
Jul 19, 20210.25800.25800.24800.25200.25201,273,000
Jul 16, 20210.25300.26100.25000.25900.25901,776,227
Jul 15, 20210.25600.25600.24900.25300.25301,821,052
Jul 14, 20210.25500.25900.25500.25700.25701,221,500
Jul 13, 20210.25300.26000.25200.25900.25901,392,694
Jul 12, 20210.25100.25700.25100.25500.25501,072,061
Jul 09, 20210.25100.25400.25000.25300.25301,013,060
Jul 08, 20210.24900.25300.24800.24900.2490568,404
Jul 07, 20210.25000.25100.24800.25100.2510770,355
Jul 06, 20210.24500.25700.24500.25100.25101,773,673
Jul 05, 20210.24400.24700.24300.24600.2460921,677
Jul 02, 20210.24300.24600.24200.24600.2460729,618
Jul 01, 20210.24600.24700.24200.24500.2450856,048
Jun 30, 20210.24800.25000.24300.24700.24701,410,900
Jun 29, 20210.24500.25100.24200.24700.24701,836,691
Jun 28, 20210.24700.25000.24500.24600.2460936,200
Jun 25, 20210.25300.25600.24300.25000.25003,164,531
Jun 24, 20210.24800.25300.24600.25100.2510974,324
Jun 23, 20210.26700.26700.24100.25100.25103,160,217
Jun 22, 20210.26500.27300.26100.26700.26701,435,755
Jun 21, 20210.25500.26900.25400.26500.26502,379,215
Jun 18, 20210.25300.25500.25100.25400.2540539,657
Jun 17, 20210.25200.25500.25000.25300.2530707,732
Jun 16, 20210.24800.25600.24800.25300.25301,022,520
Jun 15, 20210.25300.25600.24500.25000.2500874,774
Jun 11, 20210.24700.25900.24700.25400.25401,525,290
Jun 10, 20210.25400.25700.25000.25500.25501,011,524
Jun 09, 20210.24800.25400.24500.25100.25101,538,329
Jun 08, 20210.26000.26000.24200.25000.25003,778,593
Jun 07, 20210.25700.26700.25500.26400.26401,760,983
Jun 04, 20210.28200.29200.26000.26000.26005,953,494
Jun 03, 20210.27000.29400.27000.28300.28304,781,497
Jun 02, 20210.26700.27900.26200.27100.27106,198,225
Jun 01, 20210.26500.27000.25900.26700.26705,036,505
May 31, 20210.24100.26500.24100.26500.26506,916,112
May 28, 20210.23500.25300.22600.24100.24103,315,490
May 27, 20210.23400.23800.23300.23600.2360558,987
May 26, 20210.22600.23600.22600.23500.23501,533,673
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement