Hangjin Technology Co., Ltd. - 000818.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.25	23.63	23.63	23.87	23.16	48.27M
August 15, 2025	22.88	23.25	23.25	23.5	22.85	39.99M
August 14, 2025	23.33	22.98	22.98	23.72	22.96	54.79M
August 13, 2025	23.2	23.73	23.73	24.38	22.89	103.52M
August 12, 2025	21.99	22.87	22.87	23.19	21.71	76.43M
August 11, 2025	21.64	21.94	21.94	21.98	21.61	15.81M
August 08, 2025	22.11	21.68	21.68	22.11	21.68	18.63M
August 07, 2025	22.25	22.11	22.11	22.41	22.05	17.47M
August 06, 2025	22.08	22.2	22.2	22.3	22	17.3M
August 05, 2025	22.01	22.19	22.19	22.37	21.84	23.95M
August 04, 2025	21.67	21.95	21.95	22.13	21.53	16.91M
August 01, 2025	22	21.86	21.86	22.18	21.43	25.08M
July 31, 2025	21.66	21.8	21.8	22.26	21.66	27.66M
July 30, 2025	22.18	21.78	21.78	22.22	21.61	23.18M
July 29, 2025	22.54	22.2	22.2	22.55	21.87	29.76M
July 28, 2025	22.85	22.57	22.57	22.86	22.5	18.02M
July 25, 2025	22.85	22.79	22.79	22.96	22.62	20.63M
July 24, 2025	22.45	22.81	22.81	22.84	22.35	28.63M
July 23, 2025	22.4	22.32	22.32	23.08	22.31	29.97M
July 22, 2025	22.6	22.52	22.52	22.8	22.36	20.91M
July 21, 2025	22.76	22.65	22.65	22.77	22.4	22.83M
July 18, 2025	22.69	22.76	22.76	22.9	22.5	26.31M
July 17, 2025	22.39	22.67	22.67	22.78	22.21	27.86M
July 16, 2025	22.69	22.38	22.38	23.11	22.3	45.68M
July 15, 2025	22.21	22.37	22.37	22.71	21.97	40.17M
July 14, 2025	21.97	22.18	22.18	22.59	21.9	24.51M
July 11, 2025	21.76	22.05	22.05	22.15	21.51	25.83M
July 10, 2025	21.8	21.76	21.76	21.89	21.66	13.71M
July 09, 2025	22.21	21.85	21.85	22.26	21.78	21.95M
July 08, 2025	21.43	22.22	22.22	22.45	21.38	35.75M
July 07, 2025	21.53	21.43	21.43	21.75	21.39	13.99M
July 04, 2025	21.93	21.63	21.63	22.14	21.61	20.28M
July 03, 2025	21.9	21.93	21.93	22.2	21.8	11.51M
July 02, 2025	22.38	21.95	21.95	22.38	21.73	17.99M
July 01, 2025	22.48	22.38	22.38	22.52	22.15	15.83M
June 30, 2025	22.33	22.5	22.5	22.63	22.31	16.23M
June 27, 2025	22.11	22.31	22.31	22.58	22.03	21.51M
June 26, 2025	22.38	22.15	22.15	22.82	22.15	27.06M
June 25, 2025	22.23	22.38	22.38	22.45	22.02	20.79M
June 24, 2025	21.6	22.15	22.15	22.15	21.51	19.09M
June 23, 2025	21.13	21.62	21.62	21.64	21.13	16.82M
June 20, 2025	21.64	21.38	21.38	21.96	21.34	15.09M
June 19, 2025	22.02	21.63	21.63	22.36	21.6	17.74M
June 18, 2025	21.81	22	22	22.16	21.69	18.74M
June 17, 2025	21.98	21.99	21.99	22.13	21.75	13.23M
June 16, 2025	21.58	21.95	21.95	22.03	21.51	16.88M
June 13, 2025	22.25	21.66	21.66	22.29	21.62	29.6M
June 12, 2025	22.48	22.38	22.38	22.63	22.28	13.3M
June 11, 2025	22.53	22.56	22.56	22.85	22.49	13.38M
June 10, 2025	23.29	22.63	22.63	23.31	22.33	23.19M
June 09, 2025	23.08	23.2	23.2	23.35	23	20.63M
June 06, 2025	22.94	23.05	23.05	23.53	22.7	32.89M
June 05, 2025	22.25	22.85	22.85	22.98	22.1	30.43M
June 04, 2025	22.12	22.16	22.16	22.29	21.98	14.48M
June 03, 2025	21.87	22	22	22.35	21.81	14.04M
May 30, 2025	22.84	22.1	22.1	22.89	22	20.42M
May 29, 2025	22.5	22.82	22.82	22.99	22.5	21.3M
May 28, 2025	22.95	22.36	22.36	23.08	22.29	20.34M
May 27, 2025	23.3	22.95	22.95	23.31	22.8	18.51M
May 26, 2025	23.02	23.41	23.41	23.59	23	20.65M

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