Hangjin Technology Co.,Ltd. Class A 000818
SZSE · China · Process Industries
CNY 11.26-0.05 (-0.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.26 | -0.44% | CNY 11.31 | CNY 11.38 | CNY 11.17 | 8.05M |
| 2026-09-29 | CNY 11.31 | 0.00% | CNY 11.30 | CNY 11.41 | CNY 11.25 | 7.36M |
| 2026-09-28 | CNY 11.31 | -4.64% | CNY 11.93 | CNY 11.96 | CNY 11.24 | 15.28M |
| 2026-09-24 | CNY 11.86 | -1.25% | CNY 12.01 | CNY 12.01 | CNY 11.81 | 7.90M |
| 2026-09-23 | CNY 12.01 | -1.96% | CNY 12.17 | CNY 12.24 | CNY 11.91 | 10.24M |
| 2026-09-22 | CNY 12.25 | -0.97% | CNY 12.30 | CNY 12.41 | CNY 12.13 | 16.72M |
| 2026-09-21 | CNY 12.37 | +5.46% | CNY 11.80 | CNY 12.42 | CNY 11.79 | 25.89M |
| 2026-09-18 | CNY 11.73 | +1.38% | CNY 11.67 | CNY 11.78 | CNY 11.67 | 10.61M |
| 2026-09-17 | CNY 11.57 | -1.28% | CNY 11.69 | CNY 11.78 | CNY 11.50 | 9.77M |
| 2026-09-16 | CNY 11.72 | +1.82% | CNY 11.48 | CNY 11.73 | CNY 11.33 | 11.95M |
| 2026-09-15 | CNY 11.51 | -1.46% | CNY 11.65 | CNY 11.68 | CNY 11.50 | 10.15M |
| 2026-09-14 | CNY 11.68 | -1.02% | CNY 11.78 | CNY 11.85 | CNY 11.64 | 8.89M |
| 2026-09-11 | CNY 11.80 | -2.24% | CNY 11.96 | CNY 11.96 | CNY 11.58 | 15.27M |
| 2026-09-10 | CNY 12.07 | -1.39% | CNY 12.18 | CNY 12.20 | CNY 12.04 | 7.88M |
| 2026-09-09 | CNY 12.24 | -0.16% | CNY 12.29 | CNY 12.31 | CNY 12.03 | 9.58M |
| 2026-09-08 | CNY 12.26 | +0.16% | CNY 12.25 | CNY 12.34 | CNY 12.18 | 8.99M |
| 2026-09-07 | CNY 12.24 | 0.00% | CNY 12.27 | CNY 12.35 | CNY 12.20 | 8.47M |
| 2026-09-04 | CNY 12.24 | -1.77% | CNY 12.50 | CNY 12.59 | CNY 12.18 | 13.32M |
| 2026-09-03 | CNY 12.46 | -0.56% | CNY 12.58 | CNY 12.64 | CNY 12.35 | 9.49M |
| 2026-09-02 | CNY 12.53 | +0.08% | CNY 12.38 | CNY 12.60 | CNY 12.31 | 12.32M |
| 2026-09-01 | CNY 12.52 | 0.00% | CNY 12.51 | CNY 12.66 | CNY 12.43 | 11.76M |
| 2026-08-31 | CNY 12.52 | +0.89% | CNY 12.31 | CNY 12.55 | CNY 12.22 | 14.72M |
| 2026-08-28 | CNY 12.41 | +0.40% | CNY 12.31 | CNY 12.55 | CNY 12.30 | 15.86M |
| 2026-08-27 | CNY 12.36 | +1.73% | CNY 12.00 | CNY 12.49 | CNY 12.00 | 18.73M |
| 2026-08-26 | CNY 12.15 | +1.25% | CNY 11.95 | CNY 12.47 | CNY 11.91 | 20.38M |
| 2026-08-25 | CNY 12.00 | +2.56% | CNY 11.56 | CNY 12.08 | CNY 11.55 | 15.74M |
| 2026-08-24 | CNY 11.70 | -2.66% | CNY 12.00 | CNY 12.03 | CNY 11.61 | 15.02M |
| 2026-08-21 | CNY 12.02 | +0.50% | CNY 11.90 | CNY 12.02 | CNY 11.66 | 13.88M |
| 2026-08-20 | CNY 11.96 | -0.50% | CNY 12.26 | CNY 12.28 | CNY 11.88 | 16.71M |
| 2026-08-19 | CNY 12.02 | -6.82% | CNY 12.58 | CNY 12.64 | CNY 12.00 | 25.27M |
| 2026-08-18 | CNY 12.90 | -4.16% | CNY 13.46 | CNY 13.47 | CNY 12.86 | 24.29M |
| 2026-08-17 | CNY 13.46 | +0.07% | CNY 13.45 | CNY 13.52 | CNY 13.20 | 17.66M |
| 2026-08-14 | CNY 13.45 | -0.22% | CNY 13.60 | CNY 13.70 | CNY 13.26 | 20.58M |
| 2026-08-13 | CNY 13.48 | -2.88% | CNY 14.15 | CNY 14.22 | CNY 13.48 | 25.17M |
| 2026-08-12 | CNY 13.88 | +1.54% | CNY 13.80 | CNY 13.94 | CNY 13.55 | 18.69M |
| 2026-08-11 | CNY 13.67 | -1.09% | CNY 13.78 | CNY 13.87 | CNY 13.49 | 15.14M |
| 2026-08-10 | CNY 13.82 | +2.45% | CNY 13.59 | CNY 13.88 | CNY 13.44 | 21.14M |
| 2026-08-07 | CNY 13.49 | -0.37% | CNY 13.56 | CNY 13.60 | CNY 13.19 | 21.77M |
| 2026-08-06 | CNY 13.54 | -1.10% | CNY 13.61 | CNY 13.83 | CNY 13.40 | 23.89M |
| 2026-08-05 | CNY 13.69 | +0.51% | CNY 13.45 | CNY 13.85 | CNY 13.45 | 34.01M |
| 2026-08-04 | CNY 13.62 | +1.64% | CNY 13.40 | CNY 13.70 | CNY 13.28 | 34.21M |
| 2026-08-03 | CNY 13.40 | +6.86% | CNY 12.55 | CNY 13.79 | CNY 12.54 | 51.08M |
| 2026-07-31 | CNY 12.54 | +4.07% | CNY 12.45 | CNY 12.70 | CNY 12.40 | 26.74M |
| 2026-07-30 | CNY 12.05 | -3.37% | CNY 12.35 | CNY 12.55 | CNY 12.03 | 19.98M |
| 2026-07-29 | CNY 12.47 | +1.55% | CNY 12.26 | CNY 12.62 | CNY 12.15 | 17.89M |
| 2026-07-28 | CNY 12.28 | -1.21% | CNY 12.20 | CNY 12.44 | CNY 12.10 | 15.09M |
| 2026-07-27 | CNY 12.43 | +3.41% | CNY 12.02 | CNY 12.45 | CNY 11.77 | 20.18M |
| 2026-07-24 | CNY 12.02 | -6.97% | CNY 12.69 | CNY 12.74 | CNY 12.02 | 25.89M |
| 2026-07-23 | CNY 12.92 | +2.62% | CNY 12.54 | CNY 12.95 | CNY 12.37 | 23.74M |
| 2026-07-22 | CNY 12.59 | -0.87% | CNY 12.45 | CNY 12.84 | CNY 12.36 | 26.10M |
| 2026-07-21 | CNY 12.70 | +0.95% | CNY 12.37 | CNY 12.73 | CNY 11.50 | 38.03M |
| 2026-07-20 | CNY 12.58 | +1.45% | CNY 12.70 | CNY 13.27 | CNY 12.13 | 32.99M |
| 2026-07-17 | CNY 12.40 | -4.91% | CNY 12.88 | CNY 13.25 | CNY 12.32 | 30.03M |
| 2026-07-16 | CNY 13.04 | +1.24% | CNY 12.61 | CNY 13.38 | CNY 12.60 | 28.15M |
| 2026-07-15 | CNY 12.88 | +0.55% | CNY 12.81 | CNY 13.06 | CNY 12.53 | 23.19M |
| 2026-07-14 | CNY 12.81 | -2.14% | CNY 12.98 | CNY 13.28 | CNY 12.47 | 30.39M |
| 2026-07-13 | CNY 13.09 | -8.01% | CNY 14.04 | CNY 14.10 | CNY 13.08 | 41.55M |
| 2026-07-10 | CNY 14.23 | +1.50% | CNY 13.75 | CNY 14.67 | CNY 13.61 | 52.16M |
| 2026-07-09 | CNY 14.02 | -1.20% | CNY 13.85 | CNY 14.65 | CNY 13.58 | 46.74M |
| 2026-07-08 | CNY 14.19 | -8.80% | CNY 15.65 | CNY 15.67 | CNY 14.00 | 62.01M |
| 2026-07-07 | CNY 15.56 | +0.97% | CNY 16.95 | CNY 16.95 | CNY 15.20 | 85.84M |
| 2026-07-06 | CNY 15.41 | +5.69% | CNY 14.67 | CNY 15.69 | CNY 14.66 | 59.87M |
| 2026-07-03 | CNY 14.58 | -2.93% | CNY 14.82 | CNY 15.10 | CNY 14.30 | 45.09M |
| 2026-07-02 | CNY 15.02 | +1.14% | CNY 14.37 | CNY 15.44 | CNY 14.15 | 63.74M |
| 2026-07-01 | CNY 14.85 | +2.27% | CNY 14.55 | CNY 15.18 | CNY 14.26 | 76.85M |
| 2026-06-30 | CNY 14.52 | +10.00% | CNY 13.08 | CNY 14.52 | CNY 12.67 | 51.59M |
| 2026-06-29 | CNY 13.20 | -5.51% | CNY 13.47 | CNY 14.19 | CNY 13.02 | 53.00M |
| 2026-06-26 | CNY 13.97 | -5.67% | CNY 15.55 | CNY 15.75 | CNY 13.71 | 95.88M |
| 2026-06-25 | CNY 14.81 | +10.03% | CNY 13.92 | CNY 14.81 | CNY 13.92 | 20.57M |
| 2026-06-24 | CNY 13.46 | +9.97% | CNY 12.20 | CNY 13.46 | CNY 11.77 | 46.07M |
| 2026-06-23 | CNY 12.24 | -3.70% | CNY 12.59 | CNY 12.72 | CNY 12.16 | 16.50M |
| 2026-06-22 | CNY 12.71 | +2.91% | CNY 12.16 | CNY 12.74 | CNY 11.95 | 27.16M |
| 2026-06-18 | CNY 12.35 | -2.83% | CNY 12.59 | CNY 12.64 | CNY 12.34 | 16.02M |
| 2026-06-17 | CNY 12.71 | -1.63% | CNY 12.95 | CNY 13.09 | CNY 12.63 | 15.97M |
| 2026-06-16 | CNY 12.92 | +0.54% | CNY 12.80 | CNY 13.07 | CNY 12.52 | 17.91M |
| 2026-06-15 | CNY 12.85 | +3.71% | CNY 12.40 | CNY 12.91 | CNY 12.33 | 21.87M |
| 2026-06-12 | CNY 12.39 | -0.16% | CNY 12.50 | CNY 12.59 | CNY 12.14 | 27.76M |
| 2026-06-11 | CNY 12.41 | -3.72% | CNY 12.90 | CNY 13.12 | CNY 12.32 | 20.27M |
| 2026-06-10 | CNY 12.89 | -2.13% | CNY 12.91 | CNY 13.34 | CNY 12.75 | 15.41M |
| 2026-06-09 | CNY 13.17 | +1.93% | CNY 13.01 | CNY 13.19 | CNY 12.54 | 17.76M |
| 2026-06-08 | CNY 12.92 | -5.69% | CNY 13.20 | CNY 13.46 | CNY 12.75 | 22.75M |
| 2026-06-05 | CNY 13.70 | +0.29% | CNY 13.66 | CNY 13.96 | CNY 13.24 | 20.83M |
| 2026-06-04 | CNY 13.66 | -2.64% | CNY 13.80 | CNY 13.97 | CNY 13.55 | 17.02M |
| 2026-06-03 | CNY 14.03 | -0.78% | CNY 14.08 | CNY 14.29 | CNY 13.87 | 16.80M |
| 2026-06-02 | CNY 14.14 | -2.21% | CNY 14.40 | CNY 14.40 | CNY 13.80 | 20.65M |
| 2026-06-01 | CNY 14.46 | 0.00% | CNY 14.54 | CNY 14.65 | CNY 14.26 | 18.39M |
| 2026-05-29 | CNY 14.46 | -4.87% | CNY 15.12 | CNY 15.37 | CNY 14.37 | 26.29M |
| 2026-05-28 | CNY 15.20 | +1.27% | CNY 14.96 | CNY 15.44 | CNY 14.80 | 27.41M |
| 2026-05-27 | CNY 15.01 | -4.21% | CNY 15.70 | CNY 15.75 | CNY 14.89 | 28.50M |
| 2026-05-26 | CNY 15.67 | -4.10% | CNY 16.34 | CNY 16.35 | CNY 15.39 | 32.00M |