Hansong (Nanjing) Technology Limited Class A 301491
SZSE · China · Technology Services
CNY 36.21-0.19 (-0.52%)
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 36.21 | -0.52% | CNY 36.59 | CNY 36.59 | CNY 36.02 | 355.30K |
| 2026-09-29 | CNY 36.40 | +0.83% | CNY 36.08 | CNY 36.67 | CNY 36.08 | 360.72K |
| 2026-09-28 | CNY 36.10 | -2.56% | CNY 36.80 | CNY 37.29 | CNY 35.80 | 576.14K |
| 2026-09-24 | CNY 37.05 | -0.94% | CNY 37.28 | CNY 37.58 | CNY 37.00 | 375.45K |
| 2026-09-23 | CNY 37.40 | -1.11% | CNY 37.99 | CNY 38.00 | CNY 37.36 | 500.49K |
| 2026-09-22 | CNY 37.82 | -0.45% | CNY 38.02 | CNY 38.75 | CNY 37.76 | 814.13K |
| 2026-09-21 | CNY 37.99 | +2.87% | CNY 36.80 | CNY 38.19 | CNY 36.80 | 1.04M |
| 2026-09-18 | CNY 36.93 | +1.51% | CNY 36.49 | CNY 37.16 | CNY 36.49 | 816.04K |
| 2026-09-17 | CNY 36.38 | -0.47% | CNY 36.97 | CNY 36.97 | CNY 36.14 | 397.43K |
| 2026-09-16 | CNY 36.55 | +0.77% | CNY 36.27 | CNY 36.66 | CNY 36.00 | 343.52K |
| 2026-09-15 | CNY 36.27 | -1.49% | CNY 36.79 | CNY 36.97 | CNY 36.18 | 349.31K |
| 2026-09-14 | CNY 36.82 | +0.33% | CNY 36.15 | CNY 37.24 | CNY 35.85 | 533.89K |
| 2026-09-11 | CNY 36.70 | -0.97% | CNY 36.77 | CNY 37.01 | CNY 36.29 | 365.58K |
| 2026-09-10 | CNY 37.06 | -1.93% | CNY 37.55 | CNY 37.57 | CNY 36.88 | 539.05K |
| 2026-09-09 | CNY 37.79 | -2.60% | CNY 38.58 | CNY 38.80 | CNY 37.66 | 768.47K |
| 2026-09-08 | CNY 38.80 | +0.26% | CNY 38.71 | CNY 38.99 | CNY 38.50 | 494.40K |
| 2026-09-07 | CNY 38.70 | -0.36% | CNY 38.81 | CNY 39.45 | CNY 38.52 | 633.89K |
| 2026-09-04 | CNY 38.84 | -1.20% | CNY 39.27 | CNY 39.87 | CNY 38.60 | 641.85K |
| 2026-09-03 | CNY 39.31 | -1.87% | CNY 40.00 | CNY 40.19 | CNY 39.19 | 741.94K |
| 2026-09-02 | CNY 40.06 | +1.24% | CNY 39.56 | CNY 40.28 | CNY 39.20 | 923.88K |
| 2026-09-01 | CNY 39.57 | -0.43% | CNY 39.56 | CNY 39.99 | CNY 39.40 | 822.44K |
| 2026-08-31 | CNY 39.74 | +2.82% | CNY 38.44 | CNY 39.82 | CNY 37.74 | 1.24M |
| 2026-08-28 | CNY 38.65 | -0.92% | CNY 39.01 | CNY 39.29 | CNY 38.64 | 562.27K |
| 2026-08-27 | CNY 39.01 | +0.49% | CNY 38.90 | CNY 39.19 | CNY 38.67 | 490.85K |
| 2026-08-26 | CNY 38.82 | -0.64% | CNY 39.12 | CNY 39.48 | CNY 38.40 | 434.13K |
| 2026-08-25 | CNY 39.07 | +1.48% | CNY 38.75 | CNY 39.16 | CNY 38.24 | 488.73K |
| 2026-08-24 | CNY 38.50 | -1.81% | CNY 39.59 | CNY 39.76 | CNY 38.22 | 504.50K |
| 2026-08-21 | CNY 39.21 | -1.58% | CNY 39.63 | CNY 39.70 | CNY 38.85 | 545.70K |
| 2026-08-20 | CNY 39.84 | +1.35% | CNY 39.41 | CNY 40.19 | CNY 39.41 | 591.20K |
| 2026-08-19 | CNY 39.31 | -3.37% | CNY 40.41 | CNY 40.96 | CNY 39.24 | 798.50K |
| 2026-08-18 | CNY 40.68 | -1.19% | CNY 41.19 | CNY 41.19 | CNY 40.26 | 788.35K |
| 2026-08-17 | CNY 41.17 | +2.08% | CNY 39.99 | CNY 41.24 | CNY 39.70 | 1.09M |
| 2026-08-14 | CNY 40.33 | +2.18% | CNY 39.39 | CNY 40.80 | CNY 39.39 | 956.00K |
| 2026-08-13 | CNY 39.47 | -1.55% | CNY 40.06 | CNY 40.88 | CNY 39.46 | 766.50K |
| 2026-08-12 | CNY 40.09 | -1.45% | CNY 40.18 | CNY 40.68 | CNY 39.82 | 901.26K |
| 2026-08-11 | CNY 40.68 | +2.03% | CNY 39.80 | CNY 41.02 | CNY 39.53 | 1.54M |
| 2026-08-10 | CNY 39.87 | +1.84% | CNY 39.00 | CNY 39.94 | CNY 38.81 | 681.40K |
| 2026-08-07 | CNY 39.15 | -1.63% | CNY 39.64 | CNY 40.24 | CNY 38.56 | 913.62K |
| 2026-08-06 | CNY 39.80 | +0.66% | CNY 39.34 | CNY 40.76 | CNY 39.10 | 1.17M |
| 2026-08-05 | CNY 39.54 | +0.23% | CNY 39.42 | CNY 39.60 | CNY 39.06 | 875.23K |
| 2026-08-04 | CNY 39.45 | -0.18% | CNY 39.65 | CNY 39.69 | CNY 39.25 | 890.30K |
| 2026-08-03 | CNY 39.52 | -1.69% | CNY 39.16 | CNY 39.71 | CNY 39.01 | 1.07M |
| 2026-07-31 | CNY 40.20 | +4.69% | CNY 38.60 | CNY 41.29 | CNY 38.45 | 1.96M |
| 2026-07-30 | CNY 38.40 | +1.48% | CNY 37.76 | CNY 38.77 | CNY 37.55 | 881.72K |
| 2026-07-29 | CNY 37.84 | +1.45% | CNY 36.98 | CNY 37.90 | CNY 36.98 | 722.58K |
| 2026-07-28 | CNY 37.30 | +0.51% | CNY 36.64 | CNY 37.55 | CNY 36.45 | 509.40K |
| 2026-07-27 | CNY 37.11 | +2.01% | CNY 36.69 | CNY 37.19 | CNY 36.15 | 451.66K |
| 2026-07-24 | CNY 36.38 | -2.65% | CNY 37.26 | CNY 37.27 | CNY 36.36 | 438.60K |
| 2026-07-23 | CNY 37.37 | +0.48% | CNY 37.00 | CNY 37.50 | CNY 36.64 | 459.68K |
| 2026-07-22 | CNY 37.19 | -2.67% | CNY 38.23 | CNY 38.30 | CNY 36.92 | 715.10K |
| 2026-07-21 | CNY 38.21 | +2.44% | CNY 37.30 | CNY 38.49 | CNY 37.10 | 746.71K |
| 2026-07-20 | CNY 37.30 | -0.93% | CNY 37.10 | CNY 38.55 | CNY 36.81 | 735.44K |
| 2026-07-17 | CNY 37.65 | -3.86% | CNY 39.13 | CNY 39.60 | CNY 37.40 | 887.15K |
| 2026-07-16 | CNY 39.16 | +1.74% | CNY 38.00 | CNY 39.78 | CNY 37.88 | 886.31K |
| 2026-07-15 | CNY 38.49 | +0.57% | CNY 38.13 | CNY 38.93 | CNY 38.13 | 524.55K |
| 2026-07-14 | CNY 38.27 | +2.33% | CNY 37.37 | CNY 38.58 | CNY 37.12 | 512.96K |
| 2026-07-13 | CNY 37.40 | -2.65% | CNY 38.01 | CNY 38.43 | CNY 37.31 | 489.39K |
| 2026-07-10 | CNY 38.42 | +0.84% | CNY 37.89 | CNY 39.30 | CNY 37.27 | 630.61K |
| 2026-07-09 | CNY 38.10 | -0.03% | CNY 38.10 | CNY 38.52 | CNY 37.32 | 594.88K |
| 2026-07-08 | CNY 38.11 | -1.37% | CNY 38.62 | CNY 38.85 | CNY 37.80 | 356.92K |
| 2026-07-07 | CNY 38.64 | -3.16% | CNY 39.95 | CNY 40.09 | CNY 38.42 | 381.55K |
| 2026-07-06 | CNY 39.90 | -1.97% | CNY 40.80 | CNY 41.11 | CNY 39.81 | 427.25K |
| 2026-07-03 | CNY 40.70 | +2.11% | CNY 40.00 | CNY 40.96 | CNY 39.97 | 551.29K |
| 2026-07-02 | CNY 39.86 | -0.20% | CNY 39.49 | CNY 41.00 | CNY 39.46 | 722.65K |
| 2026-07-01 | CNY 39.94 | +1.71% | CNY 39.04 | CNY 40.35 | CNY 39.04 | 668.28K |
| 2026-06-30 | CNY 39.27 | +0.23% | CNY 39.49 | CNY 39.59 | CNY 38.59 | 520.72K |
| 2026-06-29 | CNY 39.18 | +0.33% | CNY 38.99 | CNY 39.49 | CNY 37.90 | 674.04K |
| 2026-06-26 | CNY 39.05 | -4.99% | CNY 41.07 | CNY 41.28 | CNY 39.01 | 815.96K |
| 2026-06-25 | CNY 41.10 | -2.79% | CNY 43.28 | CNY 43.28 | CNY 41.05 | 586.53K |
| 2026-06-24 | CNY 42.28 | -2.22% | CNY 43.40 | CNY 43.40 | CNY 41.71 | 606.53K |
| 2026-06-23 | CNY 43.24 | -0.21% | CNY 43.30 | CNY 44.16 | CNY 42.93 | 562.36K |
| 2026-06-22 | CNY 43.33 | -2.21% | CNY 44.32 | CNY 44.44 | CNY 42.12 | 906.62K |
| 2026-06-18 | CNY 44.31 | +0.45% | CNY 44.00 | CNY 44.89 | CNY 43.57 | 644.85K |
| 2026-06-17 | CNY 44.11 | -3.42% | CNY 45.51 | CNY 45.51 | CNY 43.94 | 815.27K |
| 2026-06-16 | CNY 45.67 | +1.08% | CNY 45.48 | CNY 46.18 | CNY 44.68 | 958.98K |
| 2026-06-15 | CNY 45.18 | +2.68% | CNY 43.88 | CNY 45.53 | CNY 43.66 | 1.29M |
| 2026-06-12 | CNY 44.00 | +7.68% | CNY 41.90 | CNY 44.83 | CNY 41.56 | 1.66M |
| 2026-06-11 | CNY 40.86 | -0.22% | CNY 40.66 | CNY 41.25 | CNY 40.01 | 522.36K |
| 2026-06-10 | CNY 40.95 | -2.03% | CNY 41.60 | CNY 41.81 | CNY 40.51 | 526.74K |
| 2026-06-09 | CNY 41.80 | +1.46% | CNY 41.34 | CNY 41.99 | CNY 41.06 | 492.33K |
| 2026-06-08 | CNY 41.20 | -3.90% | CNY 42.00 | CNY 42.57 | CNY 40.82 | 662.71K |
| 2026-06-05 | CNY 42.87 | -1.33% | CNY 42.99 | CNY 43.83 | CNY 42.14 | 782.48K |
| 2026-06-04 | CNY 43.45 | +1.16% | CNY 43.06 | CNY 44.28 | CNY 41.58 | 1.05M |
| 2026-06-03 | CNY 42.95 | -2.23% | CNY 44.11 | CNY 44.11 | CNY 42.81 | 686.93K |
| 2026-06-02 | CNY 43.93 | -1.52% | CNY 44.56 | CNY 44.75 | CNY 43.58 | 452.40K |
| 2026-06-01 | CNY 44.61 | +2.32% | CNY 43.60 | CNY 44.93 | CNY 43.31 | 572.06K |
| 2026-05-29 | CNY 43.60 | -3.77% | CNY 45.30 | CNY 45.50 | CNY 43.53 | 733.99K |
| 2026-05-28 | CNY 45.31 | +0.22% | CNY 45.02 | CNY 45.41 | CNY 44.13 | 646.86K |
| 2026-05-27 | CNY 45.21 | -2.25% | CNY 46.40 | CNY 46.45 | CNY 45.02 | 606.82K |
| 2026-05-26 | CNY 46.25 | -3.77% | CNY 48.18 | CNY 48.18 | CNY 45.88 | 1.13M |