Skip to main content
logo
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
27.55
+0.78 (2.91%)
At close: Jan 16, 2026

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202626.9827.8226.8127.5527.552.91%16,339,462
Jan 15, 202627.2027.5826.6126.7726.77-1.94%12,381,000
Jan 14, 202628.0328.1926.8727.3027.30-2.60%14,690,380
Jan 13, 202627.6628.7427.4128.0328.031.52%11,832,390
Jan 12, 202627.7027.7026.9727.6127.61-0.18%7,034,936
Jan 9, 202626.8127.7226.7427.6627.663.09%9,572,208
Jan 8, 202627.1727.2526.6626.8326.83-1.76%6,414,532
Jan 7, 202627.1727.5226.6827.3127.310.55%6,702,501
Jan 6, 202626.8627.4826.8027.1627.161.27%6,856,960
Jan 5, 202626.6226.9626.3626.8226.820.94%8,520,872
Dec 31, 202526.9327.0526.2926.5726.57-1.23%6,611,416
Dec 30, 202526.5027.1526.4526.9026.901.20%5,461,320
Dec 29, 202527.3927.4026.5026.5826.58-2.67%5,706,406
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