Hangcha Group Co., Ltd (SHA:603298)
China · Delayed Price · Currency is CNY 25.94
-0.68 (-2.55%)
Nov 17, 2025, 3:00 PM CST
Hangcha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.89 | 27.18 | 26.35 | 26.62 | 26.62 | -1.52% | 7,151,960 |
| Nov 13, 2025 | 27.02 | 27.18 | 26.64 | 27.03 | 27.03 | -0.22% | 7,520,216 |
| Nov 12, 2025 | 26.36 | 27.64 | 26.35 | 27.09 | 27.09 | 2.19% | 7,954,425 |
| Nov 11, 2025 | 26.50 | 26.75 | 26.31 | 26.51 | 26.51 | - | 6,133,534 |
| Nov 10, 2025 | 26.60 | 26.85 | 26.09 | 26.51 | 26.51 | -0.45% | 8,604,832 |
| Nov 7, 2025 | 27.63 | 27.63 | 26.52 | 26.63 | 26.63 | -3.30% | 8,695,278 |
| Nov 6, 2025 | 26.88 | 27.59 | 26.84 | 27.54 | 27.54 | 2.23% | 9,105,988 |
| Nov 5, 2025 | 26.61 | 27.00 | 26.10 | 26.94 | 26.94 | -0.22% | 14,213,357 |
| Nov 4, 2025 | 27.30 | 27.58 | 26.56 | 27.00 | 27.00 | -1.17% | 13,308,296 |
| Nov 3, 2025 | 28.56 | 28.70 | 27.08 | 27.32 | 27.32 | -4.91% | 11,355,256 |
| Oct 31, 2025 | 28.83 | 28.91 | 28.01 | 28.73 | 28.73 | -0.79% | 10,451,502 |
| Oct 30, 2025 | 30.29 | 30.60 | 28.40 | 28.96 | 28.96 | -3.82% | 14,870,999 |
| Oct 29, 2025 | 28.50 | 30.30 | 28.44 | 30.11 | 30.11 | 6.02% | 13,021,771 |
| Oct 28, 2025 | 28.50 | 28.70 | 28.00 | 28.40 | 28.40 | -0.35% | 5,881,658 |
| Oct 27, 2025 | 27.94 | 28.98 | 27.93 | 28.50 | 28.50 | 2.52% | 9,195,605 |
| Oct 24, 2025 | 27.23 | 28.06 | 27.07 | 27.80 | 27.80 | 2.09% | 9,024,800 |
| Oct 23, 2025 | 27.07 | 27.40 | 26.54 | 27.23 | 27.23 | 0.48% | 7,192,464 |
| Oct 22, 2025 | 27.47 | 28.03 | 26.99 | 27.10 | 27.10 | -1.42% | 11,308,508 |
| Oct 21, 2025 | 26.85 | 27.90 | 26.58 | 27.49 | 27.49 | 3.31% | 12,873,417 |
| Oct 20, 2025 | 26.20 | 26.85 | 25.97 | 26.61 | 26.61 | 2.78% | 8,243,808 |
| Oct 17, 2025 | 26.28 | 26.59 | 25.80 | 25.89 | 25.89 | -2.41% | 6,231,070 |
| Oct 16, 2025 | 26.70 | 27.04 | 26.33 | 26.53 | 26.53 | -1.38% | 4,932,904 |
| Oct 15, 2025 | 26.16 | 26.94 | 26.02 | 26.90 | 26.90 | 2.83% | 8,154,985 |
| Oct 14, 2025 | 27.00 | 27.60 | 25.96 | 26.16 | 26.16 | -2.39% | 10,762,106 |
| Oct 13, 2025 | 26.60 | 27.66 | 26.60 | 26.80 | 26.80 | -3.70% | 13,556,049 |
| Oct 10, 2025 | 28.16 | 28.74 | 27.70 | 27.83 | 27.83 | -1.42% | 9,909,876 |
| Oct 9, 2025 | 28.78 | 28.88 | 27.78 | 28.23 | 28.23 | -1.74% | 14,330,995 |
| Sep 30, 2025 | 29.19 | 29.19 | 28.10 | 28.73 | 28.73 | -0.52% | 8,848,851 |
| Sep 29, 2025 | 28.40 | 29.09 | 28.21 | 28.88 | 28.88 | 1.26% | 10,075,831 |
| Sep 26, 2025 | 29.00 | 29.00 | 28.39 | 28.52 | 28.52 | -1.66% | 6,578,042 |
| Sep 25, 2025 | 29.50 | 29.88 | 28.33 | 29.00 | 29.00 | -2.06% | 14,506,395 |
| Sep 24, 2025 | 28.38 | 30.16 | 28.22 | 29.61 | 29.61 | 4.08% | 15,991,312 |
| Sep 23, 2025 | 28.66 | 28.98 | 27.30 | 28.45 | 28.45 | -1.28% | 13,512,784 |
| Sep 22, 2025 | 29.00 | 29.21 | 28.24 | 28.82 | 28.82 | -0.52% | 11,230,120 |
| Sep 19, 2025 | 27.74 | 29.35 | 27.74 | 28.97 | 28.97 | 4.21% | 16,254,696 |
| Sep 18, 2025 | 28.70 | 29.58 | 27.38 | 27.80 | 27.80 | -3.64% | 25,883,193 |
| Sep 17, 2025 | 26.97 | 28.98 | 26.70 | 28.85 | 28.85 | 8.09% | 18,005,010 |
| Sep 16, 2025 | 25.24 | 27.50 | 25.24 | 26.69 | 26.69 | 6.38% | 17,523,444 |
| Sep 15, 2025 | 25.08 | 25.62 | 24.90 | 25.09 | 25.09 | -0.44% | 6,738,603 |
| 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 |