Hangcha Group Co., Ltd (SHA:603298)
China · Delayed Price · Currency is CNY 25.20
-0.80 (-3.08%)
Sep 12, 2025, 3:00 PM CST
Hangcha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.75 | 26.14 | 25.08 | 25.20 | 25.20 | -3.08% | 10,624,946 |
| Sep 11, 2025 | 25.47 | 26.49 | 25.30 | 26.00 | 26.00 | 1.80% | 11,853,565 |
| Sep 10, 2025 | 24.28 | 25.67 | 24.28 | 25.54 | 25.54 | 4.37% | 14,763,345 |
| Sep 9, 2025 | 24.60 | 24.96 | 24.26 | 24.47 | 24.47 | -0.45% | 8,334,775 |
| Sep 8, 2025 | 24.40 | 25.10 | 24.10 | 24.58 | 24.58 | -0.04% | 15,009,792 |
| Sep 5, 2025 | 23.20 | 24.65 | 23.07 | 24.59 | 24.59 | 5.76% | 15,622,380 |
| Sep 4, 2025 | 24.34 | 24.48 | 23.00 | 23.25 | 23.25 | -4.32% | 11,142,104 |
| Sep 3, 2025 | 24.24 | 24.66 | 24.10 | 24.30 | 24.30 | 0.45% | 8,172,617 |
| Sep 2, 2025 | 24.81 | 25.13 | 23.77 | 24.19 | 24.19 | -2.73% | 14,138,289 |
| Sep 1, 2025 | 23.72 | 24.96 | 23.02 | 24.87 | 24.87 | 7.11% | 21,567,639 |
| Aug 29, 2025 | 22.97 | 23.61 | 22.96 | 23.22 | 23.22 | 1.26% | 14,051,502 |
| Aug 28, 2025 | 22.43 | 23.28 | 22.42 | 22.93 | 22.93 | 1.91% | 15,420,030 |
| Aug 27, 2025 | 22.83 | 22.87 | 22.39 | 22.50 | 22.50 | -1.45% | 10,925,831 |
| Aug 26, 2025 | 22.62 | 23.30 | 22.43 | 22.83 | 22.83 | 1.02% | 14,248,946 |
| Aug 25, 2025 | 22.09 | 22.66 | 22.09 | 22.60 | 22.60 | 2.31% | 12,469,569 |
| Aug 22, 2025 | 22.44 | 23.37 | 22.00 | 22.09 | 22.09 | -1.30% | 16,729,461 |
| Aug 21, 2025 | 22.24 | 22.64 | 22.09 | 22.38 | 22.38 | 0.67% | 7,527,643 |
| Aug 20, 2025 | 21.76 | 22.24 | 21.55 | 22.23 | 22.23 | 2.25% | 8,259,428 |
| Aug 19, 2025 | 21.99 | 22.02 | 21.40 | 21.74 | 21.74 | -0.82% | 8,120,856 |
| Aug 18, 2025 | 22.40 | 22.42 | 21.79 | 21.92 | 21.92 | -1.75% | 10,799,436 |
| Aug 15, 2025 | 22.02 | 22.37 | 21.87 | 22.31 | 22.31 | 1.13% | 8,367,715 |
| Aug 14, 2025 | 22.35 | 22.50 | 22.05 | 22.06 | 22.06 | -1.08% | 7,900,636 |
| Aug 13, 2025 | 21.99 | 22.50 | 21.99 | 22.30 | 22.30 | 1.46% | 11,230,392 |
| Aug 12, 2025 | 21.21 | 22.06 | 21.17 | 21.98 | 21.98 | 3.53% | 12,683,072 |
| Aug 11, 2025 | 21.52 | 21.56 | 21.15 | 21.23 | 21.23 | -1.03% | 6,709,617 |
| Aug 8, 2025 | 21.20 | 21.79 | 21.14 | 21.45 | 21.45 | 0.94% | 8,293,536 |
| Aug 7, 2025 | 21.69 | 21.79 | 21.01 | 21.25 | 21.25 | -2.07% | 7,301,640 |
| Aug 6, 2025 | 21.34 | 21.87 | 21.34 | 21.70 | 21.70 | 1.73% | 10,746,495 |
| Aug 5, 2025 | 21.05 | 21.37 | 20.85 | 21.33 | 21.33 | 1.23% | 7,255,628 |
| Aug 4, 2025 | 20.95 | 21.27 | 20.88 | 21.07 | 21.07 | 0.48% | 5,598,648 |
| Aug 1, 2025 | 21.13 | 21.23 | 20.79 | 20.97 | 20.97 | -0.85% | 7,834,009 |
| Jul 31, 2025 | 21.31 | 21.35 | 20.90 | 21.15 | 21.15 | -0.94% | 8,074,705 |
| Jul 30, 2025 | 21.49 | 21.74 | 21.26 | 21.35 | 21.35 | -0.70% | 6,004,162 |
| Jul 29, 2025 | 21.60 | 21.69 | 21.30 | 21.50 | 21.50 | -0.92% | 5,190,136 |
| Jul 28, 2025 | 22.50 | 22.53 | 21.55 | 21.70 | 21.70 | -2.21% | 9,568,830 |
| Jul 25, 2025 | 21.98 | 22.51 | 21.78 | 22.19 | 22.19 | 0.96% | 9,579,712 |
| Jul 24, 2025 | 22.14 | 22.16 | 21.83 | 21.98 | 21.98 | -0.77% | 9,011,860 |
| Jul 23, 2025 | 22.15 | 22.65 | 21.96 | 22.15 | 22.15 | 0.32% | 10,950,596 |
| Jul 22, 2025 | 22.16 | 22.18 | 21.88 | 22.08 | 22.08 | 0.18% | 7,816,350 |
| Jul 21, 2025 | 22.19 | 22.33 | 21.57 | 22.04 | 22.04 | 0.27% | 11,860,052 |
| Jul 18, 2025 | 22.71 | 22.79 | 21.80 | 21.98 | 21.98 | -3.26% | 13,848,050 |
| Jul 17, 2025 | 22.75 | 22.95 | 22.58 | 22.72 | 22.72 | -0.13% | 7,843,451 |
| Jul 16, 2025 | 22.20 | 22.93 | 22.17 | 22.75 | 22.75 | 2.48% | 13,713,255 |
| Jul 15, 2025 | 22.38 | 22.86 | 21.95 | 22.20 | 22.20 | -0.89% | 13,488,118 |
| Jul 14, 2025 | 21.04 | 22.62 | 21.03 | 22.40 | 22.40 | 6.67% | 21,577,099 |
| Jul 11, 2025 | 20.82 | 21.14 | 20.72 | 21.00 | 21.00 | 0.67% | 8,060,749 |
| Jul 10, 2025 | 21.02 | 21.38 | 20.70 | 20.86 | 20.86 | -0.43% | 6,950,713 |
| Jul 9, 2025 | 21.40 | 21.81 | 20.80 | 20.95 | 20.95 | -1.87% | 12,351,822 |
| Jul 8, 2025 | 21.95 | 22.00 | 20.89 | 21.35 | 21.35 | -1.11% | 15,617,578 |
| Jul 7, 2025 | 21.67 | 21.75 | 21.31 | 21.59 | 21.59 | -0.37% | 6,341,530 |