Hla Group Corp., Ltd. (SHA:600398)
China · Delayed Price · Currency is CNY 6.20
+0.14 (2.31%)
Mar 26, 2026, 11:29 AM CST
Hla Group Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.00 | 6.04 | 5.98 | 6.01 | - | 0.33% | 13,137,982 |
| Mar 24, 2026 | 5.86 | 6.02 | 5.78 | 5.99 | 5.99 | 3.10% | 30,419,621 |
| Mar 23, 2026 | 6.07 | 6.09 | 5.69 | 5.81 | 5.81 | -4.75% | 62,998,640 |
| Mar 20, 2026 | 6.15 | 6.18 | 6.10 | 6.10 | 6.10 | -0.81% | 22,621,800 |
| Mar 19, 2026 | 6.14 | 6.21 | 6.13 | 6.15 | 6.15 | -1.28% | 23,597,360 |
| Mar 18, 2026 | 6.26 | 6.26 | 6.16 | 6.23 | 6.23 | -0.32% | 22,767,900 |
| Mar 17, 2026 | 6.28 | 6.35 | 6.23 | 6.25 | 6.25 | -0.64% | 28,332,300 |
| Mar 16, 2026 | 6.28 | 6.33 | 6.24 | 6.29 | 6.29 | -0.16% | 23,504,500 |
| Mar 13, 2026 | 6.29 | 6.37 | 6.28 | 6.30 | 6.30 | -0.32% | 30,762,630 |
| Mar 12, 2026 | 6.36 | 6.36 | 6.27 | 6.32 | 6.32 | -0.16% | 20,325,601 |
| Mar 11, 2026 | 6.20 | 6.35 | 6.20 | 6.33 | 6.33 | 2.10% | 40,415,866 |
| Mar 10, 2026 | 6.15 | 6.21 | 6.13 | 6.20 | 6.20 | 1.31% | 28,562,760 |
| Mar 9, 2026 | 6.21 | 6.25 | 6.10 | 6.12 | 6.12 | -2.08% | 40,273,100 |
| Mar 6, 2026 | 6.13 | 6.27 | 6.12 | 6.25 | 6.25 | 1.63% | 28,131,100 |
| Mar 5, 2026 | 6.32 | 6.34 | 6.13 | 6.15 | 6.15 | -2.38% | 48,040,265 |
| Mar 4, 2026 | 6.33 | 6.50 | 6.22 | 6.30 | 6.30 | -1.10% | 52,291,900 |
| Mar 3, 2026 | 6.25 | 6.54 | 6.25 | 6.37 | 6.37 | 0.95% | 77,860,120 |
| Mar 2, 2026 | 6.36 | 6.37 | 6.26 | 6.31 | 6.31 | -2.62% | 53,060,720 |
| Feb 27, 2026 | 6.20 | 6.50 | 6.19 | 6.48 | 6.48 | 4.01% | 84,256,560 |
| Feb 26, 2026 | 6.28 | 6.29 | 6.17 | 6.23 | 6.23 | -0.80% | 36,439,400 |
| Feb 25, 2026 | 6.16 | 6.38 | 6.14 | 6.28 | 6.28 | 1.95% | 61,675,765 |
| Feb 24, 2026 | 6.11 | 6.25 | 6.08 | 6.16 | 6.16 | 1.32% | 35,780,670 |
| Feb 13, 2026 | 6.17 | 6.17 | 6.08 | 6.08 | 6.08 | -1.46% | 33,984,400 |
| Feb 12, 2026 | 6.22 | 6.23 | 6.13 | 6.17 | 6.17 | -0.80% | 29,668,880 |
| Feb 11, 2026 | 6.24 | 6.26 | 6.20 | 6.22 | 6.22 | -0.32% | 17,540,200 |
| Feb 10, 2026 | 6.28 | 6.29 | 6.22 | 6.24 | 6.24 | -0.79% | 18,204,620 |
| Feb 9, 2026 | 6.29 | 6.30 | 6.22 | 6.29 | 6.29 | 0.32% | 29,385,140 |
| Feb 6, 2026 | 6.33 | 6.36 | 6.26 | 6.27 | 6.27 | -1.42% | 42,965,050 |
| Feb 5, 2026 | 6.10 | 6.38 | 6.08 | 6.36 | 6.36 | 4.26% | 105,868,000 |
| Feb 4, 2026 | 6.03 | 6.12 | 6.02 | 6.10 | 6.10 | 0.83% | 30,011,490 |
| Feb 3, 2026 | 6.04 | 6.08 | 5.98 | 6.05 | 6.05 | 0.50% | 33,848,530 |
| Feb 2, 2026 | 6.12 | 6.16 | 6.01 | 6.02 | 6.02 | -1.79% | 51,830,700 |
| Jan 30, 2026 | 6.27 | 6.30 | 6.12 | 6.13 | 6.13 | -2.23% | 38,461,534 |
| Jan 29, 2026 | 6.17 | 6.28 | 6.15 | 6.27 | 6.27 | 1.62% | 44,688,850 |
| Jan 28, 2026 | 6.09 | 6.19 | 6.08 | 6.17 | 6.17 | 1.48% | 42,941,770 |
| Jan 27, 2026 | 6.13 | 6.15 | 6.05 | 6.08 | 6.08 | -0.98% | 39,677,120 |
| Jan 26, 2026 | 6.29 | 6.29 | 6.11 | 6.14 | 6.14 | -2.07% | 60,658,600 |
| Jan 23, 2026 | 6.34 | 6.35 | 6.21 | 6.27 | 6.27 | -0.95% | 36,638,800 |
| Jan 22, 2026 | 6.31 | 6.37 | 6.26 | 6.33 | 6.33 | 0.48% | 31,128,630 |
| Jan 21, 2026 | 6.30 | 6.38 | 6.28 | 6.30 | 6.30 | -0.16% | 25,670,301 |
| Jan 20, 2026 | 6.27 | 6.32 | 6.25 | 6.31 | 6.31 | 0.48% | 31,031,070 |
| Jan 19, 2026 | 6.20 | 6.31 | 6.18 | 6.28 | 6.28 | 0.96% | 31,016,103 |
| Jan 16, 2026 | 6.15 | 6.22 | 6.10 | 6.22 | 6.22 | 1.14% | 34,879,130 |
| Jan 15, 2026 | 6.18 | 6.22 | 6.14 | 6.15 | 6.15 | -0.65% | 28,907,400 |
| Jan 14, 2026 | 6.24 | 6.30 | 6.14 | 6.19 | 6.19 | -0.48% | 44,893,410 |
| Jan 13, 2026 | 6.30 | 6.33 | 6.21 | 6.22 | 6.22 | -1.58% | 40,736,500 |
| Jan 12, 2026 | 6.15 | 6.40 | 6.12 | 6.32 | 6.32 | 2.76% | 77,591,140 |
| Jan 9, 2026 | 6.13 | 6.16 | 6.10 | 6.15 | 6.15 | 0.33% | 24,095,206 |
| Jan 8, 2026 | 6.10 | 6.14 | 6.07 | 6.13 | 6.13 | 0.49% | 18,151,000 |
| Jan 7, 2026 | 6.16 | 6.17 | 6.10 | 6.10 | 6.10 | -1.13% | 26,382,200 |