Hangcha Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.10	24.52	23.90	24.18	24.18	0.79%	7,729,916
Mar 19, 2026	24.71	24.86	23.87	23.99	23.99	-4.27%	7,764,399
Mar 18, 2026	25.21	25.35	24.75	25.06	25.06	-0.36%	4,801,009
Mar 17, 2026	25.36	25.61	25.08	25.15	25.15	-0.36%	4,831,626
Mar 16, 2026	25.73	25.79	24.88	25.24	25.24	-1.83%	7,900,888
Mar 13, 2026	26.16	26.52	25.61	25.71	25.71	-2.43%	7,963,542
Mar 12, 2026	26.95	26.95	26.16	26.35	26.35	-2.26%	6,200,274
Mar 11, 2026	27.19	27.27	26.85	26.96	26.96	-0.85%	4,434,351
Mar 10, 2026	26.80	27.28	26.79	27.19	27.19	2.10%	5,737,748
Mar 9, 2026	27.21	27.23	26.01	26.63	26.63	-4.04%	9,096,829
Mar 6, 2026	27.38	28.14	27.22	27.75	27.75	0.91%	8,417,788
Mar 5, 2026	27.66	27.89	27.19	27.50	27.50	1.33%	6,504,912
Mar 4, 2026	27.76	27.99	27.06	27.14	27.14	-3.04%	8,360,593
Mar 3, 2026	29.11	29.25	27.83	27.99	27.99	-3.62%	10,510,840
Mar 2, 2026	29.01	29.69	28.74	29.04	29.04	-2.16%	9,254,867
Feb 27, 2026	30.87	30.87	29.35	29.68	29.68	-3.85%	10,772,540
Feb 26, 2026	31.18	31.22	29.98	30.87	30.87	-0.93%	11,767,680
Feb 25, 2026	30.25	31.43	30.01	31.16	31.16	3.01%	10,092,290
Feb 24, 2026	30.30	31.00	30.12	30.25	30.25	1.14%	6,773,024
Feb 13, 2026	30.00	30.50	29.40	29.91	29.91	-1.03%	9,639,113
Feb 12, 2026	28.82	30.40	28.68	30.22	30.22	4.06%	12,612,000
Feb 11, 2026	28.67	29.43	28.60	29.04	29.04	0.83%	6,191,623
Feb 10, 2026	28.81	28.94	28.32	28.80	28.80	-0.03%	3,423,650
Feb 9, 2026	28.00	29.32	27.90	28.81	28.81	3.75%	8,547,333
Feb 6, 2026	28.15	28.20	27.30	27.77	27.77	-1.84%	6,585,767
Feb 5, 2026	28.82	28.82	28.02	28.29	28.29	-1.70%	5,109,005
Feb 4, 2026	27.81	28.90	27.64	28.78	28.78	2.93%	12,059,450
Feb 3, 2026	26.53	27.96	26.10	27.96	27.96	5.79%	15,280,690
Feb 2, 2026	27.59	27.64	26.36	26.43	26.43	-4.76%	10,114,320
Jan 30, 2026	28.00	28.30	26.72	27.75	27.75	-1.87%	11,792,020
Jan 29, 2026	28.40	28.88	27.95	28.28	28.28	-0.42%	14,803,282
Jan 28, 2026	28.81	28.95	28.00	28.40	28.40	-1.15%	12,193,110
Jan 27, 2026	27.13	29.05	27.08	28.73	28.73	5.28%	21,994,210
Jan 26, 2026	27.00	27.97	27.00	27.29	27.29	1.19%	14,551,150
Jan 23, 2026	26.85	27.28	26.71	26.97	26.97	1.16%	8,930,743
Jan 22, 2026	27.21	27.45	26.58	26.66	26.66	-2.02%	10,356,320
Jan 21, 2026	27.00	27.56	26.76	27.21	27.21	0.63%	9,507,218
Jan 20, 2026	27.44	27.60	26.51	27.04	27.04	-1.74%	11,576,940
Jan 19, 2026	27.50	28.28	27.26	27.52	27.52	-0.11%	7,577,276
Jan 16, 2026	26.98	27.82	26.81	27.55	27.55	2.91%	16,339,462
Jan 15, 2026	27.20	27.58	26.61	26.77	26.77	-1.94%	12,381,000
Jan 14, 2026	28.03	28.19	26.87	27.30	27.30	-2.60%	14,690,380
Jan 13, 2026	27.66	28.74	27.41	28.03	28.03	1.52%	11,832,390
Jan 12, 2026	27.70	27.70	26.97	27.61	27.61	-0.18%	7,034,936
Jan 9, 2026	26.81	27.72	26.74	27.66	27.66	3.09%	9,572,208
Jan 8, 2026	27.17	27.25	26.66	26.83	26.83	-1.76%	6,414,532
Jan 7, 2026	27.17	27.52	26.68	27.31	27.31	0.55%	6,702,501
Jan 6, 2026	26.86	27.48	26.80	27.16	27.16	1.27%	6,856,960
Jan 5, 2026	26.62	26.96	26.36	26.82	26.82	0.94%	8,520,872
Dec 31, 2025	26.93	27.05	26.29	26.57	26.57	-1.23%	6,611,416