Hangcha Group Co., Ltd (SHA:603298)
China · Delayed Price · Currency is CNY 28.73
-0.15 (-0.52%)
Sep 30, 2025, 3:00 PM CST
Hangcha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |