Skip to main content
logo
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
27.31
+0.03 (0.11%)
At close: Dec 26, 2025

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202527.1627.7527.0827.3127.310.11%5,946,101
Dec 25, 202527.6527.7727.1827.2827.28-0.94%4,422,034
Dec 24, 202526.7827.8026.6227.5427.542.76%8,987,340
Dec 23, 202526.5726.9526.3626.8026.800.79%3,872,941
Dec 22, 202527.2827.2926.5726.5926.59-2.03%6,591,435
Dec 19, 202526.6527.3026.5627.1427.141.99%5,520,972
Dec 18, 202526.6426.8926.3026.6126.61-0.41%3,362,700
Dec 17, 202526.8927.0226.2526.7226.72-0.15%7,243,542
Dec 16, 202527.4527.4526.6226.7626.76-2.44%4,076,908
Dec 15, 202527.4727.7427.0827.4327.43-0.36%5,608,895
Dec 12, 202526.7627.6026.5827.5327.533.57%9,641,100
Dec 11, 202527.1027.4226.5726.5826.58-1.26%4,455,402
Dec 10, 202526.0327.0425.9526.9226.923.06%6,619,503
Dec 9, 202526.0926.3225.9626.1226.120.04%4,421,620
Dec 8, 202526.4526.6525.9426.1126.11-1.55%7,999,594
Dec 5, 202525.9826.5925.8226.5226.521.73%5,226,900
Dec 4, 202525.9426.2825.7826.0726.071.52%5,683,800
Dec 3, 202525.1726.0325.1725.6825.681.82%7,268,926
Dec 2, 202525.1025.5824.9925.2225.22-0.08%4,872,700
Dec 1, 202525.3125.4124.4925.2425.24-0.08%9,553,308
Nov 28, 202525.2025.3424.9525.2625.260.28%4,447,455
Nov 27, 202525.5625.6825.1525.1925.19-1.68%6,632,200
Nov 26, 202524.7825.8224.7025.6225.622.40%11,078,770
Nov 25, 202525.2025.3524.9125.0224.820.08%4,813,551
Nov 24, 202524.7825.4024.7525.0024.801.83%8,012,556
Nov 21, 202525.2125.3624.4324.5524.35-2.62%9,750,443
Nov 20, 202525.4325.6225.0225.2125.01-0.47%4,403,464
Nov 19, 202525.7125.8925.2125.3325.13-1.44%5,748,920
Nov 18, 202525.9226.1125.3625.7025.49-0.93%6,964,193
Nov 17, 202526.6026.7025.9025.9425.73-2.55%7,038,542
Nov 14, 202526.8927.1826.3526.6226.41-1.52%7,151,960
Nov 13, 202527.0227.1826.6427.0326.81-0.22%7,520,216
Nov 12, 202526.3627.6426.3527.0926.872.19%7,954,425
Nov 11, 202526.5026.7526.3126.5126.30-6,133,534
Nov 10, 202526.6026.8526.0926.5126.30-0.45%8,604,832
Nov 7, 202527.6327.6326.5226.6326.42-3.30%8,695,278
Nov 6, 202526.8827.5926.8427.5427.322.23%9,105,988
Nov 5, 202526.6127.0026.1026.9426.72-0.22%14,213,350
Nov 4, 202527.3027.5826.5627.0026.78-1.17%13,308,290
Nov 3, 202528.5628.7027.0827.3227.10-4.91%11,355,250
Oct 31, 202528.8328.9128.0128.7328.50-0.79%10,451,500
Oct 30, 202530.2930.6028.4028.9628.73-3.82%14,870,990
Oct 29, 202528.5030.3028.4430.1129.876.02%13,021,770
Oct 28, 202528.5028.7028.0028.4028.17-0.35%5,881,658
Oct 27, 202527.9428.9827.9328.5028.272.52%9,195,605
Oct 24, 202527.2328.0627.0727.8027.582.09%9,024,800
Oct 23, 202527.0727.4026.5427.2327.010.48%7,192,464
Oct 22, 202527.4728.0326.9927.1026.88-1.42%11,308,500
Oct 21, 202526.8527.9026.5827.4927.273.31%12,873,410
Oct 20, 202526.2026.8525.9726.6126.402.78%8,243,808