Hla Group Corp., Ltd. (SHA:600398)
China flag China · Delayed Price · Currency is CNY
6.40
-0.06 (-0.93%)
Sep 26, 2025, 3:00 PM CST

Hla Group Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.456.506.386.406.40-0.93%30,177,991
Sep 25, 20256.536.556.456.466.46-1.22%21,803,312
Sep 24, 20256.506.566.446.546.54-20,702,706
Sep 23, 20256.426.626.416.546.541.55%46,229,715
Sep 22, 20256.586.586.406.446.44-2.57%50,823,470
Sep 19, 20256.576.636.486.616.610.61%37,539,994
Sep 18, 20256.696.696.536.576.57-1.79%51,358,800
Sep 17, 20256.696.746.656.696.69-30,948,411
Sep 16, 20256.686.786.636.696.690.15%45,683,000
Sep 15, 20256.856.856.666.686.68-2.48%65,777,949
Sep 12, 20256.926.986.836.856.85-1.15%37,115,965
Sep 11, 20256.896.946.836.936.930.29%33,106,300
Sep 10, 20256.946.946.846.916.91-28,702,243
Sep 9, 20256.877.086.826.916.910.29%46,683,155
Sep 8, 20256.886.936.826.896.89-0.14%45,789,590
Sep 5, 20256.876.916.796.906.900.15%27,904,153
Sep 4, 20256.886.916.766.896.890.29%29,716,238
Sep 3, 20256.876.906.826.876.870.29%27,572,654
Sep 2, 20256.926.976.826.856.85-1.01%34,797,487
Sep 1, 20256.946.966.886.926.92-0.72%52,915,513
Aug 29, 20257.077.126.956.976.97-1.13%50,389,623
Aug 28, 20257.087.156.967.057.05-0.70%54,352,293
Aug 27, 20257.367.367.107.107.10-3.66%43,248,285
Aug 26, 20257.157.437.137.377.372.93%62,556,880
Aug 25, 20257.177.197.067.167.16-0.42%45,281,425
Aug 22, 20257.177.207.087.197.190.56%33,095,697
Aug 21, 20257.177.237.117.157.150.14%27,742,402
Aug 20, 20257.047.187.017.147.141.13%31,720,343
Aug 19, 20256.987.106.987.067.061.15%33,582,826
Aug 18, 20256.847.126.826.986.982.05%53,508,465
Aug 15, 20256.816.896.756.846.840.29%39,675,678
Aug 14, 20256.947.006.816.826.82-2.01%48,466,321
Aug 13, 20257.017.036.896.966.96-0.57%40,419,024
Aug 12, 20256.967.086.967.007.000.14%24,675,346
Aug 11, 20256.907.026.886.996.991.30%26,275,339
Aug 8, 20256.926.946.886.906.90-0.43%12,943,284
Aug 7, 20256.916.996.896.936.93-0.14%20,805,227
Aug 6, 20256.886.946.856.946.940.73%20,987,210
Aug 5, 20256.836.936.826.896.890.73%18,195,843
Aug 4, 20256.806.856.706.846.84-24,276,774
Aug 1, 20256.806.886.786.846.840.29%21,131,068
Jul 31, 20256.996.996.786.826.82-2.57%46,746,306
Jul 30, 20256.937.086.927.007.000.57%32,822,757
Jul 29, 20256.967.066.916.966.960.58%24,673,711
Jul 28, 20257.147.166.896.926.92-3.08%70,006,145
Jul 25, 20257.197.227.137.147.14-0.70%23,658,000
Jul 24, 20257.107.207.087.197.191.55%25,741,762
Jul 23, 20257.147.187.077.087.08-0.70%23,621,379
Jul 22, 20256.997.156.977.137.132.00%39,452,386
Jul 21, 20257.007.016.946.996.99-35,395,552