Hla Group Corp., Ltd. (SHA:600398)
China · Delayed Price · Currency is CNY 6.84
+0.02 (0.29%)
Aug 1, 2025, 3:00 PM CST
Hla Group Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.80 | 6.88 | 6.78 | 6.84 | 6.84 | 0.29% | 21,131,068 |
| Jul 31, 2025 | 6.99 | 6.99 | 6.78 | 6.82 | 6.82 | -2.57% | 46,746,306 |
| Jul 30, 2025 | 6.93 | 7.08 | 6.92 | 7.00 | 7.00 | 0.57% | 32,822,757 |
| Jul 29, 2025 | 6.96 | 7.06 | 6.91 | 6.96 | 6.96 | 0.58% | 24,673,711 |
| Jul 28, 2025 | 7.14 | 7.16 | 6.89 | 6.92 | 6.92 | -3.08% | 70,006,145 |
| Jul 25, 2025 | 7.19 | 7.22 | 7.13 | 7.14 | 7.14 | -0.70% | 23,658,000 |
| Jul 24, 2025 | 7.10 | 7.20 | 7.08 | 7.19 | 7.19 | 1.55% | 25,741,762 |
| Jul 23, 2025 | 7.14 | 7.18 | 7.07 | 7.08 | 7.08 | -0.70% | 23,621,379 |
| Jul 22, 2025 | 6.99 | 7.15 | 6.97 | 7.13 | 7.13 | 2.00% | 39,452,386 |
| Jul 21, 2025 | 7.00 | 7.01 | 6.94 | 6.99 | 6.99 | - | 35,395,552 |
| Jul 18, 2025 | 7.04 | 7.06 | 6.95 | 6.99 | 6.99 | -0.85% | 30,469,346 |
| Jul 17, 2025 | 7.09 | 7.13 | 7.00 | 7.05 | 7.05 | -0.56% | 24,817,438 |
| Jul 16, 2025 | 7.14 | 7.16 | 7.07 | 7.09 | 7.09 | -0.70% | 17,385,901 |
| Jul 15, 2025 | 7.25 | 7.29 | 7.10 | 7.14 | 7.14 | -1.79% | 25,207,727 |
| Jul 14, 2025 | 7.23 | 7.32 | 7.22 | 7.27 | 7.27 | 0.83% | 18,844,281 |
| Jul 11, 2025 | 7.20 | 7.24 | 7.17 | 7.21 | 7.21 | 0.14% | 17,992,733 |
| Jul 10, 2025 | 7.26 | 7.28 | 7.17 | 7.20 | 7.20 | -3.49% | 19,949,317 |
| Jul 9, 2025 | 7.42 | 7.53 | 7.36 | 7.46 | 7.28 | 0.27% | 21,468,578 |
| Jul 8, 2025 | 7.47 | 7.52 | 7.38 | 7.44 | 7.26 | -0.80% | 20,362,100 |
| Jul 7, 2025 | 7.23 | 7.52 | 7.22 | 7.50 | 7.32 | 3.73% | 47,168,804 |
| Jul 4, 2025 | 7.27 | 7.34 | 7.20 | 7.23 | 7.06 | -0.55% | 23,431,000 |
| Jul 3, 2025 | 7.30 | 7.36 | 7.25 | 7.27 | 7.09 | -0.41% | 19,984,500 |
| Jul 2, 2025 | 7.36 | 7.42 | 7.22 | 7.30 | 7.12 | -0.82% | 25,929,075 |
| Jul 1, 2025 | 6.96 | 7.43 | 6.96 | 7.36 | 7.18 | 5.75% | 73,913,588 |
| Jun 30, 2025 | 7.00 | 7.01 | 6.93 | 6.96 | 6.79 | -0.14% | 20,698,331 |
| Jun 27, 2025 | 6.96 | 7.01 | 6.94 | 6.97 | 6.80 | 0.29% | 19,047,560 |
| Jun 26, 2025 | 7.00 | 7.04 | 6.90 | 6.95 | 6.78 | -0.86% | 27,363,404 |
| Jun 25, 2025 | 6.96 | 7.03 | 6.88 | 7.01 | 6.84 | 0.86% | 26,322,490 |
| Jun 24, 2025 | 6.90 | 7.00 | 6.89 | 6.95 | 6.78 | 0.87% | 28,042,934 |
| Jun 23, 2025 | 6.95 | 7.06 | 6.89 | 6.89 | 6.72 | -1.29% | 28,935,048 |
| Jun 20, 2025 | 6.91 | 7.04 | 6.87 | 6.98 | 6.81 | 1.01% | 22,319,213 |
| Jun 19, 2025 | 7.07 | 7.11 | 6.85 | 6.91 | 6.74 | -2.68% | 42,068,000 |
| Jun 18, 2025 | 7.10 | 7.12 | 7.04 | 7.10 | 6.93 | -0.28% | 18,554,762 |
| Jun 17, 2025 | 7.25 | 7.25 | 7.11 | 7.12 | 6.95 | -1.52% | 26,392,929 |
| Jun 16, 2025 | 7.24 | 7.32 | 7.15 | 7.23 | 7.06 | -0.14% | 20,353,370 |
| Jun 13, 2025 | 7.44 | 7.44 | 7.14 | 7.24 | 7.07 | -2.56% | 40,321,816 |
| Jun 12, 2025 | 7.46 | 7.49 | 7.39 | 7.43 | 7.25 | -0.80% | 15,482,000 |
| Jun 11, 2025 | 7.52 | 7.58 | 7.45 | 7.49 | 7.31 | -0.40% | 14,460,504 |
| Jun 10, 2025 | 7.52 | 7.66 | 7.46 | 7.52 | 7.34 | -0.53% | 22,494,020 |
| Jun 9, 2025 | 7.37 | 7.57 | 7.29 | 7.56 | 7.38 | 2.44% | 30,781,253 |
| Jun 6, 2025 | 7.48 | 7.48 | 7.32 | 7.38 | 7.20 | -1.34% | 25,542,144 |
| Jun 5, 2025 | 7.47 | 7.60 | 7.44 | 7.48 | 7.30 | - | 29,686,803 |
| Jun 4, 2025 | 7.43 | 7.60 | 7.41 | 7.48 | 7.30 | 0.13% | 35,767,416 |
| Jun 3, 2025 | 7.18 | 7.52 | 7.10 | 7.47 | 7.29 | 4.04% | 58,227,214 |
| May 30, 2025 | 7.26 | 7.32 | 7.18 | 7.18 | 7.01 | -1.51% | 25,721,972 |
| May 29, 2025 | 7.12 | 7.36 | 7.06 | 7.29 | 7.11 | 2.10% | 50,323,233 |
| May 28, 2025 | 7.31 | 7.33 | 7.04 | 7.14 | 6.97 | -2.59% | 80,797,127 |
| May 27, 2025 | 7.63 | 7.64 | 7.28 | 7.33 | 7.15 | -3.93% | 77,483,786 |
| May 26, 2025 | 7.61 | 7.69 | 7.56 | 7.63 | 7.45 | 0.26% | 21,007,540 |
| May 23, 2025 | 7.93 | 7.96 | 7.60 | 7.61 | 7.43 | -4.04% | 41,584,404 |