Hangjin Technology Co., Ltd. (000818.SZ) SHZ
23.57
-1.41(-5.64%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.57
-1.41(-5.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.3 | 23.57 | 23.57 | 24.45 | 23.46 | 50.8M |
| March 12, 2026 | 23.98 | 24.98 | 24.98 | 25.68 | 23.85 | 86.7M |
| March 11, 2026 | 23.83 | 23.98 | 23.98 | 24.25 | 23.79 | 46.47M |
| March 10, 2026 | 21.47 | 23.86 | 23.86 | 24.68 | 21.47 | 46.76M |
| March 09, 2026 | 24.45 | 24.31 | 24.31 | 25.9 | 23.51 | 106.86M |
| March 06, 2026 | 21.47 | 23.76 | 23.76 | 23.76 | 21.4 | 43.77M |
| March 05, 2026 | 22.02 | 21.6 | 21.6 | 22.15 | 21.12 | 31.14M |
| March 04, 2026 | 22.57 | 21.53 | 21.53 | 22.57 | 20.89 | 20.22M |
| March 03, 2026 | 23.2 | 21.33 | 21.33 | 23.3 | 21.03 | 44.71M |
| March 02, 2026 | 23 | 23.1 | 23.1 | 23.58 | 22.85 | 34.23M |
| February 27, 2026 | 22.57 | 23.84 | 23.84 | 24.2 | 22.51 | 51.08M |
| February 26, 2026 | 22.63 | 22.94 | 22.94 | 23.4 | 22.47 | 42.32M |
| February 25, 2026 | 23.07 | 22.65 | 22.65 | 23.25 | 22.43 | 37.46M |
| February 24, 2026 | 23.7 | 23.03 | 23.03 | 23.8 | 22.5 | 47.95M |
| February 13, 2026 | 24 | 24.3 | 0 | 24.83 | 24 | 57.28M |
| February 12, 2026 | 23.99 | 24.31 | 0 | 24.99 | 23.35 | 83.59M |
| February 11, 2026 | 23.09 | 23.76 | 0 | 24.04 | 22.91 | 79.55M |
| February 10, 2026 | 21.61 | 23.62 | 0 | 23.62 | 21.48 | 56.23M |
| February 09, 2026 | 21.58 | 21.47 | 0 | 21.65 | 21.25 | 14.53M |
| February 06, 2026 | 20.48 | 21.19 | 0 | 21.6 | 20.08 | 26M |
| February 05, 2026 | 20.8 | 20.66 | 0 | 21.12 | 20.4 | 18.74M |
| February 04, 2026 | 21.75 | 21.05 | 0 | 21.8 | 20.81 | 26.21M |
| February 03, 2026 | 21.67 | 21.98 | 0 | 22.09 | 21.2 | 28.04M |
| February 02, 2026 | 22.48 | 21.38 | 0 | 22.48 | 21.38 | 33.32M |
| January 30, 2026 | 21.32 | 22.05 | 0 | 22.2 | 21.13 | 31.85M |
| January 29, 2026 | 21.75 | 21.47 | 0 | 22.25 | 21.39 | 34.22M |
| January 28, 2026 | 22.3 | 22.05 | 0 | 22.85 | 22.04 | 50.86M |
| January 27, 2026 | 21.87 | 22.22 | 0 | 22.45 | 21.59 | 49.79M |
| January 26, 2026 | 21.25 | 21.61 | 0 | 21.9 | 21.21 | 29.54M |
| January 23, 2026 | 20.9 | 21.27 | 0 | 21.33 | 20.79 | 17.1M |
| January 22, 2026 | 20.84 | 20.84 | 0 | 20.98 | 20.71 | 13.74M |
| January 21, 2026 | 20.64 | 20.82 | 0 | 20.98 | 20.44 | 18.11M |
| January 20, 2026 | 20.45 | 20.49 | 0 | 20.83 | 20.31 | 13.79M |
| January 19, 2026 | 20.4 | 20.45 | 0 | 20.57 | 20.14 | 10.93M |
| January 16, 2026 | 20.95 | 20.56 | 0 | 21.09 | 20.31 | 17.51M |
| January 15, 2026 | 21.22 | 20.95 | 0 | 21.3 | 20.85 | 17.47M |
| January 14, 2026 | 21.03 | 21.43 | 0 | 21.89 | 21.03 | 32.18M |
| January 13, 2026 | 22.37 | 21.03 | 0 | 22.37 | 21.02 | 33.53M |
| January 12, 2026 | 21.63 | 22.07 | 0 | 22.16 | 21.49 | 43.68M |
| January 09, 2026 | 20.41 | 21.08 | 0 | 21.38 | 20.36 | 28.35M |
| January 08, 2026 | 20.08 | 20.48 | 0 | 20.66 | 20 | 19.52M |
| January 07, 2026 | 20.3 | 20.07 | 0 | 20.48 | 20 | 16.49M |
| January 06, 2026 | 20.01 | 20.38 | 0 | 20.55 | 20 | 19.78M |
| January 05, 2026 | 19.32 | 20.14 | 0 | 20.44 | 19.31 | 24.11M |
| December 31, 2025 | 19.33 | 19.3 | 0 | 19.44 | 19.05 | 9.81M |
| December 30, 2025 | 19.19 | 19.26 | 0 | 19.5 | 19.06 | 10.19M |
| December 29, 2025 | 19.2 | 19.19 | 0 | 19.48 | 19.15 | 8.93M |
| December 26, 2025 | 19.2 | 19.18 | 0 | 19.36 | 19.04 | 8.71M |
| December 25, 2025 | 19.06 | 19.27 | 0 | 19.3 | 18.95 | 9.18M |
| December 24, 2025 | 18.66 | 19.07 | 0 | 19.07 | 18.63 | 9.12M |
| December 23, 2025 | 19 | 18.68 | 0 | 19.03 | 18.66 | 7.73M |
| December 22, 2025 | 18.92 | 18.99 | 0 | 19.17 | 18.89 | 8.13M |
| December 19, 2025 | 18.81 | 18.89 | 0 | 18.92 | 18.74 | 6.97M |
| December 18, 2025 | 18.46 | 18.71 | 0 | 19.04 | 18.38 | 11.11M |
| December 17, 2025 | 18.33 | 18.53 | 0 | 18.63 | 18.15 | 10.41M |
| December 16, 2025 | 18.83 | 18.36 | 0 | 18.88 | 18.32 | 11.44M |
| December 15, 2025 | 19.13 | 18.88 | 0 | 19.16 | 18.81 | 9.88M |
| December 12, 2025 | 19.27 | 19.25 | 0 | 19.35 | 19.05 | 9.35M |
| December 11, 2025 | 19.83 | 19.22 | 0 | 19.88 | 19.18 | 13.25M |
| December 10, 2025 | 19.91 | 19.8 | 0 | 19.91 | 19.67 | 9.18M |