Stock listing

Shenzhen:000818 Hangjin Technology Co.,Ltd. (航锦科技) 股价

Follow Hangjin Technology Co.,Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000818

¥10.48 CNY +0.08 (+0.8%)

Close on Oct 20, 2026

Past year -51.0% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits
Day range
¥10.32 – ¥10.49 CNYOct 20, 2026
Volume
6.62M sharesOct 20, 2026
Market cap
¥6.92B CNYAt the close on Oct 20, 2026 · price × 660.0M shares outstanding
52-week range
¥10.03 – ¥25.90 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Hangjin Technology Co.,Ltd. logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:000818 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥10.48+0.08+0.8%¥10.38¥10.49¥10.326,618,339
¥10.40+0.17+1.7%¥10.38¥10.44¥10.188,358,100
¥10.23+0.01+0.1%¥10.50¥10.50¥10.198,768,062
¥10.22-0.44-4.1%¥10.04¥10.44¥10.039,903,517
¥10.66-0.29-2.6%¥10.94¥10.94¥10.656,847,357
¥10.95-0.07-0.6%¥10.92¥11.06¥10.677,922,637
¥11.02-0.20-1.8%¥11.16¥11.23¥11.005,741,204
¥11.22+0.08+0.7%¥11.04¥11.24¥10.8010,767,467
¥11.14-0.12-1.1%¥11.27¥11.44¥11.049,520,594
¥11.26-0.05-0.4%¥11.31¥11.38¥11.178,047,489
¥11.310.000.0%¥11.30¥11.41¥11.257,358,896
¥11.31-0.55-4.6%¥11.93¥11.96¥11.2415,277,756
¥11.86-0.15-1.2%¥12.01¥12.01¥11.817,903,809
¥12.01-0.24-2.0%¥12.17¥12.24¥11.9110,239,199
¥12.25-0.12-1.0%¥12.30¥12.41¥12.1316,721,409
¥12.37+0.64+5.5%¥11.80¥12.42¥11.7925,887,482
¥11.73+0.16+1.4%¥11.67¥11.78¥11.6710,607,893
¥11.57-0.15-1.3%¥11.69¥11.78¥11.509,768,082
¥11.72+0.21+1.8%¥11.48¥11.73¥11.3311,949,051
¥11.51-0.17-1.5%¥11.65¥11.68¥11.5010,148,689
¥11.68-0.12-1.0%¥11.78¥11.85¥11.648,888,400
¥11.80-0.27-2.2%¥11.96¥11.96¥11.5815,266,260
¥12.07-0.17-1.4%¥12.18¥12.20¥12.047,883,002
¥12.24-0.02-0.2%¥12.29¥12.31¥12.039,579,166
¥12.26+0.02+0.2%¥12.25¥12.34¥12.188,986,450
¥12.240.000.0%¥12.27¥12.35¥12.208,469,200
¥12.24-0.22-1.8%¥12.50¥12.59¥12.1813,322,152
¥12.46-0.07-0.6%¥12.58¥12.64¥12.359,492,910
¥12.53+0.01+0.1%¥12.38¥12.60¥12.3112,322,000
¥12.520.000.0%¥12.51¥12.66¥12.4311,755,700
¥12.52+0.11+0.9%¥12.31¥12.55¥12.2214,715,585
¥12.41+0.05+0.4%¥12.31¥12.55¥12.3015,864,089
¥12.36+0.21+1.7%¥12.00¥12.49¥12.0018,728,088
¥12.15+0.15+1.3%¥11.95¥12.47¥11.9120,383,845
¥12.00+0.30+2.6%¥11.56¥12.08¥11.5515,735,126
¥11.70-0.32-2.7%¥12.00¥12.03¥11.6115,019,140
¥12.02+0.06+0.5%¥11.90¥12.02¥11.6613,881,904
¥11.96-0.06-0.5%¥12.26¥12.28¥11.8816,708,180
¥12.02-0.88-6.8%¥12.58¥12.64¥12.0025,271,871
¥12.90-0.56-4.2%¥13.46¥13.47¥12.8624,293,977
¥13.46+0.01+0.1%¥13.45¥13.52¥13.2017,655,708
¥13.45-0.03-0.2%¥13.60¥13.70¥13.2620,583,949
¥13.48-0.40-2.9%¥14.15¥14.22¥13.4825,166,912
¥13.88+0.21+1.5%¥13.80¥13.94¥13.5518,694,242
¥13.67-0.15-1.1%¥13.78¥13.87¥13.4915,141,056
¥13.82+0.33+2.4%¥13.59¥13.88¥13.4421,142,310
¥13.49-0.05-0.4%¥13.56¥13.60¥13.1921,773,213
¥13.54-0.15-1.1%¥13.61¥13.83¥13.4023,894,098
¥13.69+0.07+0.5%¥13.45¥13.85¥13.4534,013,673
¥13.62+0.22+1.6%¥13.40¥13.70¥13.2834,207,436
¥13.40+0.86+6.9%¥12.55¥13.79¥12.5451,076,379
¥12.54+0.49+4.1%¥12.45¥12.70¥12.4026,740,257
¥12.05-0.42-3.4%¥12.35¥12.55¥12.0319,982,769
¥12.47+0.19+1.5%¥12.26¥12.62¥12.1517,886,465
¥12.28-0.15-1.2%¥12.20¥12.44¥12.1015,093,084
¥12.43+0.41+3.4%¥12.02¥12.45¥11.7720,177,489
¥12.02-0.90-7.0%¥12.69¥12.74¥12.0225,887,141
¥12.92+0.33+2.6%¥12.54¥12.95¥12.3723,739,385
¥12.59-0.11-0.9%¥12.45¥12.84¥12.3626,104,259
¥12.70+0.12+1.0%¥12.37¥12.73¥11.5038,026,288
¥12.58+0.18+1.5%¥12.70¥13.27¥12.1332,990,974
Ticker
Shenzhen:000818
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Hangjin Technology Investigated By Securities Regulator

Apr 3, 2026

Closed ¥17.36 (-10.0%) on Apr 7, 2026

All Hangjin Technology Co.,Ltd. news

Hangjin Technology Co.,Ltd. on 6ix

News releases
1 in the last 12 months · 1 in all · newest Apr 3, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about Hangjin Technology Co.,Ltd.