Hla Group Corp., Ltd. (SHA:600398)
China · Delayed Price · Currency is CNY 5.82
-0.10 (-1.69%)
Sep 16, 2026, 3:00 PM CST
Hla Group Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.91 | 5.92 | 5.75 | 5.82 | 5.82 | -1.69% | 40,983,677 |
| Sep 15, 2026 | 5.97 | 6.00 | 5.89 | 5.92 | 5.92 | -1.00% | 29,024,800 |
| Sep 14, 2026 | 5.84 | 5.98 | 5.79 | 5.98 | 5.98 | 2.57% | 53,529,740 |
| Sep 11, 2026 | 5.99 | 6.03 | 5.82 | 5.83 | 5.83 | -2.83% | 83,135,900 |
| Sep 10, 2026 | 6.00 | 6.09 | 5.99 | 6.00 | 6.00 | -0.50% | 59,092,896 |
| Sep 9, 2026 | 5.90 | 6.07 | 5.89 | 6.03 | 6.03 | 2.20% | 49,756,621 |
| Sep 8, 2026 | 5.86 | 5.96 | 5.86 | 5.90 | 5.90 | 0.34% | 23,617,000 |
| Sep 7, 2026 | 5.92 | 5.98 | 5.87 | 5.88 | 5.88 | -0.34% | 48,472,822 |
| Sep 4, 2026 | 5.81 | 5.95 | 5.81 | 5.90 | 5.90 | 1.20% | 33,775,579 |
| Sep 3, 2026 | 5.85 | 5.88 | 5.77 | 5.83 | 5.83 | -0.17% | 30,534,198 |
| Sep 2, 2026 | 5.92 | 5.98 | 5.82 | 5.84 | 5.84 | -1.02% | 42,022,110 |
| Sep 1, 2026 | 5.93 | 6.02 | 5.89 | 5.90 | 5.90 | -0.84% | 45,594,054 |
| Aug 31, 2026 | 5.97 | 6.10 | 5.86 | 5.95 | 5.95 | - | 46,905,338 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.90 | 5.95 | 5.95 | -0.34% | 23,638,773 |
| Aug 27, 2026 | 6.02 | 6.02 | 5.93 | 5.97 | 5.97 | -0.67% | 22,290,190 |
| Aug 26, 2026 | 6.01 | 6.10 | 5.98 | 6.01 | 6.01 | -0.50% | 21,591,376 |
| Aug 25, 2026 | 5.99 | 6.06 | 5.98 | 6.04 | 6.04 | 1.00% | 24,980,688 |
| Aug 24, 2026 | 5.89 | 6.01 | 5.88 | 5.98 | 5.98 | 1.36% | 26,547,741 |
| Aug 21, 2026 | 6.01 | 6.02 | 5.87 | 5.90 | 5.90 | -1.83% | 20,084,075 |
| Aug 20, 2026 | 5.97 | 6.04 | 5.93 | 6.01 | 6.01 | 0.17% | 24,704,561 |
| Aug 19, 2026 | 5.89 | 6.02 | 5.85 | 6.00 | 6.00 | 2.39% | 32,135,347 |
| Aug 18, 2026 | 5.91 | 5.94 | 5.84 | 5.86 | 5.86 | -1.01% | 28,323,070 |
| Aug 17, 2026 | 5.92 | 5.94 | 5.84 | 5.92 | 5.92 | 0.17% | 26,015,360 |
| Aug 14, 2026 | 6.00 | 6.02 | 5.91 | 5.91 | 5.91 | -1.34% | 20,662,380 |
| Aug 13, 2026 | 6.08 | 6.09 | 5.99 | 5.99 | 5.99 | -1.32% | 21,633,180 |
| Aug 12, 2026 | 6.12 | 6.13 | 6.04 | 6.07 | 6.07 | -0.33% | 20,397,000 |
| Aug 11, 2026 | 6.10 | 6.19 | 6.09 | 6.09 | 6.09 | -0.33% | 19,609,300 |
| Aug 10, 2026 | 6.06 | 6.18 | 6.01 | 6.11 | 6.11 | 0.99% | 28,819,916 |
| Aug 7, 2026 | 6.05 | 6.08 | 5.98 | 6.05 | 6.05 | -0.17% | 25,219,200 |
| Aug 6, 2026 | 6.11 | 6.12 | 5.98 | 6.06 | 6.06 | -0.16% | 30,163,030 |
| Aug 5, 2026 | 6.14 | 6.19 | 6.07 | 6.07 | 6.07 | -0.98% | 33,734,110 |
| Aug 4, 2026 | 6.36 | 6.37 | 6.13 | 6.13 | 6.13 | -3.31% | 43,555,950 |
| Aug 3, 2026 | 6.30 | 6.39 | 6.26 | 6.34 | 6.34 | 0.63% | 47,384,880 |
| Jul 31, 2026 | 6.22 | 6.34 | 6.16 | 6.30 | 6.30 | 0.16% | 44,484,200 |
| Jul 30, 2026 | 6.15 | 6.30 | 6.14 | 6.29 | 6.29 | 2.11% | 43,951,660 |
| Jul 29, 2026 | 6.01 | 6.19 | 6.01 | 6.16 | 6.16 | 2.33% | 44,910,524 |
| Jul 28, 2026 | 6.01 | 6.04 | 5.89 | 6.02 | 6.02 | 0.50% | 31,805,817 |
| Jul 27, 2026 | 5.97 | 6.07 | 5.94 | 5.99 | 5.99 | 0.17% | 32,715,647 |
| Jul 24, 2026 | 5.99 | 6.05 | 5.97 | 5.98 | 5.98 | -0.17% | 26,258,473 |
| Jul 23, 2026 | 5.98 | 6.04 | 5.94 | 5.99 | 5.99 | - | 30,594,969 |
| Jul 22, 2026 | 5.96 | 6.01 | 5.84 | 5.99 | 5.99 | 0.67% | 36,690,603 |
| Jul 21, 2026 | 5.98 | 6.18 | 5.94 | 5.95 | 5.95 | -0.67% | 59,231,990 |
| Jul 20, 2026 | 5.89 | 6.03 | 5.88 | 5.99 | 5.99 | 1.70% | 47,629,915 |
| Jul 17, 2026 | 5.93 | 6.00 | 5.88 | 5.89 | 5.89 | -0.67% | 38,567,437 |
| Jul 16, 2026 | 5.87 | 5.97 | 5.83 | 5.93 | 5.93 | 1.19% | 28,071,766 |
| Jul 15, 2026 | 5.77 | 5.88 | 5.73 | 5.86 | 5.86 | 1.74% | 26,937,850 |
| Jul 14, 2026 | 5.66 | 5.80 | 5.65 | 5.76 | 5.76 | 1.59% | 30,544,067 |
| Jul 13, 2026 | 5.58 | 5.73 | 5.57 | 5.67 | 5.67 | 1.25% | 25,478,490 |
| Jul 10, 2026 | 5.60 | 5.63 | 5.51 | 5.60 | 5.60 | 0.18% | 21,001,766 |
| Jul 9, 2026 | 5.61 | 5.66 | 5.56 | 5.59 | 5.59 | -1.06% | 27,424,900 |