HNAC Technology Co., Ltd. - 300490.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.49	12.45	12.45	13.49	12.42	19.33M
December 03, 2025	13.35	12.8	12.8	13.35	12.7	28.43M
December 02, 2025	13.67	13.4	13.4	13.74	13.23	31.04M
December 01, 2025	14	13.74	13.74	14.1	13.56	53.14M
November 28, 2025	13.49	13.99	13.99	14.8	13.21	99.48M
November 27, 2025	10.85	13.02	13.02	13.02	10.8	65.49M
November 26, 2025	11.06	10.85	10.85	11.22	10.81	18.41M
November 25, 2025	11.05	11.13	11.13	11.25	10.94	18.34M
November 24, 2025	11.12	10.92	10.92	11.25	10.71	23.28M
November 21, 2025	11.6	10.9	10.9	11.88	10.9	38.89M
November 20, 2025	12.55	12	12	12.74	11.98	43.4M
November 19, 2025	13.19	12.52	12.52	14.38	12.45	69.57M
November 18, 2025	13.17	13.18	13.18	14.5	12.96	89.35M
November 17, 2025	12.14	12.78	12.78	13.38	12.13	62.2M
November 14, 2025	11.78	12.14	12.14	12.58	11.46	41.28M
November 13, 2025	11.53	11.88	11.88	12.08	11.46	28.02M
November 12, 2025	11.73	11.35	11.35	11.76	11.22	19M
November 11, 2025	11.76	11.78	11.78	12.15	11.7	20.71M
November 10, 2025	12	11.78	11.78	12.18	11.66	26.89M
November 07, 2025	11.95	11.83	11.83	12.08	11.79	22.67M
November 06, 2025	12.28	11.98	11.98	12.49	11.95	23.85M
November 05, 2025	11.75	12.29	12.29	12.46	11.65	31.37M
November 04, 2025	12.1	11.92	11.92	12.35	11.82	26.35M
November 03, 2025	11.9	12.1	12.1	12.28	11.55	34.01M
October 31, 2025	11.6	11.89	11.89	12.45	11.52	46.03M
October 30, 2025	11.5	11.62	11.62	11.87	11.38	35.07M
October 29, 2025	11.33	11.36	11.36	11.54	11.3	23.2M
October 28, 2025	11.11	11.32	11.32	11.59	11.06	30.3M
October 27, 2025	11.19	11.25	11.25	11.54	11.16	34.25M
October 24, 2025	11.2	11	11	11.34	10.97	45.05M
October 23, 2025	11.99	11.42	11.42	12.12	10.67	70.36M
October 22, 2025	12.8	12.31	12.31	13.16	12.26	57.12M
October 21, 2025	13.59	12.69	12.69	13.63	12.37	71.84M
October 20, 2025	13.01	12.74	12.74	13.13	12.28	37.74M
October 17, 2025	13.51	12.87	12.87	13.83	12.51	44.94M
October 16, 2025	14.46	13.72	13.72	14.48	13.51	43.03M
October 15, 2025	13.88	14.2	14.2	14.41	13.65	45M
October 14, 2025	14	13.83	13.83	14.65	13.54	76.92M
October 13, 2025	12.01	13.64	13.64	13.91	12.01	60.02M
October 10, 2025	13.37	13.14	13.14	13.66	12.99	55.98M
October 09, 2025	13.45	13.78	13.78	14.56	13.45	69.62M
September 30, 2025	13.08	13.44	13.44	13.98	12.9	82.74M
September 29, 2025	12.61	13.05	13.05	13.55	12.12	92.78M
September 26, 2025	10.87	12.56	12.56	12.99	10.71	103.59M
September 25, 2025	10	10.88	10.88	11.2	9.91	78.68M
September 24, 2025	9.49	10.02	10.02	10.05	9.44	24.33M
September 23, 2025	9.49	9.56	9.56	9.56	9.15	17.86M
September 22, 2025	9.64	9.5	9.5	9.64	9.22	12.01M
September 19, 2025	9.64	9.42	9.42	9.69	9.35	13.68M
September 18, 2025	9.91	9.6	9.6	9.92	9.51	16.65M
September 17, 2025	9.93	9.91	9.91	10.03	9.79	12.92M
September 16, 2025	9.85	9.94	9.94	9.95	9.72	14.76M
September 15, 2025	9.9	9.89	9.89	10.09	9.86	13.52M
September 12, 2025	10.1	9.92	9.92	10.11	9.83	20.93M
September 11, 2025	10.17	10.06	10.06	10.17	9.94	20.95M
September 10, 2025	10	10.2	10.2	10.38	9.99	26.93M
September 09, 2025	10.06	10.13	10.13	10.2	9.95	33.81M
September 08, 2025	10.03	10.05	10.05	10.26	9.8	38.75M
September 05, 2025	9.22	9.7	9.7	9.7	9.11	29.51M
September 04, 2025	9	9.19	9.19	9.49	9	19.28M

HNAC Technology Co., Ltd. (300490.SZ) SHZ