Hangcha Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	26.50	27.15	26.45	26.90	26.90	1.20%	5,461,320
Dec 29, 2025	27.39	27.40	26.50	26.58	26.58	-2.67%	5,706,406
Dec 26, 2025	27.16	27.75	27.08	27.31	27.31	0.11%	5,946,101
Dec 25, 2025	27.65	27.77	27.18	27.28	27.28	-0.94%	4,422,034
Dec 24, 2025	26.78	27.80	26.62	27.54	27.54	2.76%	8,987,340
Dec 23, 2025	26.57	26.95	26.36	26.80	26.80	0.79%	3,872,941
Dec 22, 2025	27.28	27.29	26.57	26.59	26.59	-2.03%	6,591,435
Dec 19, 2025	26.65	27.30	26.56	27.14	27.14	1.99%	5,520,972
Dec 18, 2025	26.64	26.89	26.30	26.61	26.61	-0.41%	3,362,700
Dec 17, 2025	26.89	27.02	26.25	26.72	26.72	-0.15%	7,243,542
Dec 16, 2025	27.45	27.45	26.62	26.76	26.76	-2.44%	4,076,908
Dec 15, 2025	27.47	27.74	27.08	27.43	27.43	-0.36%	5,608,895
Dec 12, 2025	26.76	27.60	26.58	27.53	27.53	3.57%	9,641,100
Dec 11, 2025	27.10	27.42	26.57	26.58	26.58	-1.26%	4,455,402
Dec 10, 2025	26.03	27.04	25.95	26.92	26.92	3.06%	6,619,503
Dec 9, 2025	26.09	26.32	25.96	26.12	26.12	0.04%	4,421,620
Dec 8, 2025	26.45	26.65	25.94	26.11	26.11	-1.55%	7,999,594
Dec 5, 2025	25.98	26.59	25.82	26.52	26.52	1.73%	5,226,900
Dec 4, 2025	25.94	26.28	25.78	26.07	26.07	1.52%	5,683,800
Dec 3, 2025	25.17	26.03	25.17	25.68	25.68	1.82%	7,268,926
Dec 2, 2025	25.10	25.58	24.99	25.22	25.22	-0.08%	4,872,700
Dec 1, 2025	25.31	25.41	24.49	25.24	25.24	-0.08%	9,553,308
Nov 28, 2025	25.20	25.34	24.95	25.26	25.26	0.28%	4,447,455
Nov 27, 2025	25.56	25.68	25.15	25.19	25.19	-1.68%	6,632,200