Hla Group Corp., Ltd. (SHA:600398)
China · Delayed Price · Currency is CNY 6.32
-0.06 (-0.94%)
Nov 17, 2025, 2:14 PM CST
Hla Group Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.41 | 6.47 | 6.38 | 6.38 | 6.38 | -0.62% | 30,966,456 |
| Nov 13, 2025 | 6.42 | 6.44 | 6.35 | 6.42 | 6.42 | 0.16% | 28,992,764 |
| Nov 12, 2025 | 6.30 | 6.49 | 6.30 | 6.41 | 6.41 | 1.58% | 54,351,140 |
| Nov 11, 2025 | 6.35 | 6.36 | 6.26 | 6.31 | 6.31 | -0.63% | 37,972,949 |
| Nov 10, 2025 | 6.24 | 6.35 | 6.22 | 6.35 | 6.35 | 2.09% | 55,973,679 |
| Nov 7, 2025 | 6.23 | 6.26 | 6.21 | 6.22 | 6.22 | -0.16% | 24,754,273 |
| Nov 6, 2025 | 6.25 | 6.27 | 6.21 | 6.23 | 6.23 | -0.32% | 26,197,677 |
| Nov 5, 2025 | 6.21 | 6.28 | 6.19 | 6.25 | 6.25 | 0.32% | 38,429,746 |
| Nov 4, 2025 | 6.21 | 6.31 | 6.18 | 6.23 | 6.23 | 0.32% | 48,503,908 |
| Nov 3, 2025 | 6.20 | 6.22 | 6.17 | 6.21 | 6.21 | 0.32% | 29,256,401 |
| Oct 31, 2025 | 6.19 | 6.23 | 6.16 | 6.19 | 6.19 | 0.49% | 56,184,210 |
| Oct 30, 2025 | 6.19 | 6.24 | 6.15 | 6.16 | 6.16 | -0.81% | 28,887,876 |
| Oct 29, 2025 | 6.28 | 6.28 | 6.17 | 6.21 | 6.21 | -1.11% | 49,155,481 |
| Oct 28, 2025 | 6.29 | 6.31 | 6.27 | 6.28 | 6.28 | -0.16% | 26,673,500 |
| Oct 27, 2025 | 6.40 | 6.41 | 6.27 | 6.29 | 6.29 | -1.56% | 80,218,631 |
| Oct 24, 2025 | 6.48 | 6.54 | 6.37 | 6.39 | 6.39 | -1.39% | 34,474,625 |
| Oct 23, 2025 | 6.48 | 6.49 | 6.40 | 6.48 | 6.48 | - | 21,727,172 |
| Oct 22, 2025 | 6.50 | 6.55 | 6.47 | 6.48 | 6.48 | -0.31% | 18,503,076 |
| Oct 21, 2025 | 6.48 | 6.53 | 6.45 | 6.50 | 6.50 | 0.31% | 21,436,111 |
| Oct 20, 2025 | 6.58 | 6.59 | 6.42 | 6.48 | 6.48 | -1.22% | 35,325,656 |
| Oct 17, 2025 | 6.53 | 6.68 | 6.51 | 6.56 | 6.56 | 0.31% | 45,090,313 |
| Oct 16, 2025 | 6.52 | 6.68 | 6.51 | 6.54 | 6.54 | - | 50,539,843 |
| Oct 15, 2025 | 6.54 | 6.56 | 6.48 | 6.54 | 6.54 | -0.15% | 30,966,526 |
| Oct 14, 2025 | 6.52 | 6.60 | 6.49 | 6.55 | 6.55 | 0.77% | 41,767,120 |
| Oct 13, 2025 | 6.47 | 6.54 | 6.41 | 6.50 | 6.50 | -0.76% | 32,244,556 |
| Oct 10, 2025 | 6.43 | 6.57 | 6.41 | 6.55 | 6.55 | 1.55% | 39,787,350 |
| Oct 9, 2025 | 6.47 | 6.47 | 6.32 | 6.45 | 6.45 | -0.31% | 32,034,898 |
| Sep 30, 2025 | 6.38 | 6.50 | 6.35 | 6.47 | 6.47 | 1.09% | 30,712,090 |
| Sep 29, 2025 | 6.42 | 6.43 | 6.29 | 6.40 | 6.40 | - | 40,073,480 |
| Sep 26, 2025 | 6.45 | 6.50 | 6.38 | 6.40 | 6.40 | -0.93% | 30,177,991 |
| Sep 25, 2025 | 6.53 | 6.55 | 6.45 | 6.46 | 6.46 | -1.22% | 21,803,312 |
| Sep 24, 2025 | 6.50 | 6.56 | 6.44 | 6.54 | 6.54 | - | 20,702,706 |
| Sep 23, 2025 | 6.42 | 6.62 | 6.41 | 6.54 | 6.54 | 1.55% | 46,229,715 |
| Sep 22, 2025 | 6.58 | 6.58 | 6.40 | 6.44 | 6.44 | -2.57% | 50,823,470 |
| Sep 19, 2025 | 6.57 | 6.63 | 6.48 | 6.61 | 6.61 | 0.61% | 37,539,994 |
| Sep 18, 2025 | 6.69 | 6.69 | 6.53 | 6.57 | 6.57 | -1.79% | 51,358,800 |
| Sep 17, 2025 | 6.69 | 6.74 | 6.65 | 6.69 | 6.69 | - | 30,948,411 |
| Sep 16, 2025 | 6.68 | 6.78 | 6.63 | 6.69 | 6.69 | 0.15% | 45,683,000 |
| Sep 15, 2025 | 6.85 | 6.85 | 6.66 | 6.68 | 6.68 | -2.48% | 65,777,949 |
| Sep 12, 2025 | 6.92 | 6.98 | 6.83 | 6.85 | 6.85 | -1.15% | 37,115,965 |
| Sep 11, 2025 | 6.89 | 6.94 | 6.83 | 6.93 | 6.93 | 0.29% | 33,106,300 |
| Sep 10, 2025 | 6.94 | 6.94 | 6.84 | 6.91 | 6.91 | - | 28,702,243 |
| Sep 9, 2025 | 6.87 | 7.08 | 6.82 | 6.91 | 6.91 | 0.29% | 46,683,155 |
| Sep 8, 2025 | 6.88 | 6.93 | 6.82 | 6.89 | 6.89 | -0.14% | 45,789,590 |
| Sep 5, 2025 | 6.87 | 6.91 | 6.79 | 6.90 | 6.90 | 0.15% | 27,904,153 |
| Sep 4, 2025 | 6.88 | 6.91 | 6.76 | 6.89 | 6.89 | 0.29% | 29,716,238 |
| Sep 3, 2025 | 6.87 | 6.90 | 6.82 | 6.87 | 6.87 | 0.29% | 27,572,654 |
| Sep 2, 2025 | 6.92 | 6.97 | 6.82 | 6.85 | 6.85 | -1.01% | 34,797,487 |
| Sep 1, 2025 | 6.94 | 6.96 | 6.88 | 6.92 | 6.92 | -0.72% | 52,915,513 |
| Aug 29, 2025 | 7.07 | 7.12 | 6.95 | 6.97 | 6.97 | -1.13% | 50,389,623 |