Skip to main content
logo
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
28.58
+0.78 (2.81%)
Oct 27, 2025, 11:29 AM CST

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202527.2328.0627.0727.8027.802.09%9,024,800
Oct 23, 202527.0727.4026.5427.2327.230.48%7,192,464
Oct 22, 202527.4728.0326.9927.1027.10-1.42%11,308,508
Oct 21, 202526.8527.9026.5827.4927.493.31%12,873,417
Oct 20, 202526.2026.8525.9726.6126.612.78%8,243,808
Oct 17, 202526.2826.5925.8025.8925.89-2.41%6,231,070
Oct 16, 202526.7027.0426.3326.5326.53-1.38%4,932,904
Oct 15, 202526.1626.9426.0226.9026.902.83%8,154,985
Oct 14, 202527.0027.6025.9626.1626.16-2.39%10,762,106
Oct 13, 202526.6027.6626.6026.8026.80-3.70%13,556,049
Oct 10, 202528.1628.7427.7027.8327.83-1.42%9,909,876
Oct 9, 202528.7828.8827.7828.2328.23-1.74%14,330,995
Sep 30, 202529.1929.1928.1028.7328.73-0.52%8,848,851
Sep 29, 202528.4029.0928.2128.8828.881.26%10,075,831
Sep 26, 202529.0029.0028.3928.5228.52-1.66%6,578,042
Sep 25, 202529.5029.8828.3329.0029.00-2.06%14,506,395
Sep 24, 202528.3830.1628.2229.6129.614.08%15,991,312
Sep 23, 202528.6628.9827.3028.4528.45-1.28%13,512,784
Sep 22, 202529.0029.2128.2428.8228.82-0.52%11,230,120
Sep 19, 202527.7429.3527.7428.9728.974.21%16,254,696
Sep 18, 202528.7029.5827.3827.8027.80-3.64%25,883,193
Sep 17, 202526.9728.9826.7028.8528.858.09%18,005,010
Sep 16, 202525.2427.5025.2426.6926.696.38%17,523,444
Sep 15, 202525.0825.6224.9025.0925.09-0.44%6,738,603
Sep 12, 202525.7526.1425.0825.2025.20-3.08%10,624,946
Sep 11, 202525.4726.4925.3026.0026.001.80%11,853,565
Sep 10, 202524.2825.6724.2825.5425.544.37%14,763,345
Sep 9, 202524.6024.9624.2624.4724.47-0.45%8,334,775
Sep 8, 202524.4025.1024.1024.5824.58-0.04%15,009,792
Sep 5, 202523.2024.6523.0724.5924.595.76%15,622,380
Sep 4, 202524.3424.4823.0023.2523.25-4.32%11,142,104
Sep 3, 202524.2424.6624.1024.3024.300.45%8,172,617
Sep 2, 202524.8125.1323.7724.1924.19-2.73%14,138,289
Sep 1, 202523.7224.9623.0224.8724.877.11%21,567,639
Aug 29, 202522.9723.6122.9623.2223.221.26%14,051,502
Aug 28, 202522.4323.2822.4222.9322.931.91%15,420,030
Aug 27, 202522.8322.8722.3922.5022.50-1.45%10,925,831
Aug 26, 202522.6223.3022.4322.8322.831.02%14,248,946
Aug 25, 202522.0922.6622.0922.6022.602.31%12,469,569
Aug 22, 202522.4423.3722.0022.0922.09-1.30%16,729,461
Aug 21, 202522.2422.6422.0922.3822.380.67%7,527,643
Aug 20, 202521.7622.2421.5522.2322.232.25%8,259,428
Aug 19, 202521.9922.0221.4021.7421.74-0.82%8,120,856
Aug 18, 202522.4022.4221.7921.9221.92-1.75%10,799,436
Aug 15, 202522.0222.3721.8722.3122.311.13%8,367,715
Aug 14, 202522.3522.5022.0522.0622.06-1.08%7,900,636
Aug 13, 202521.9922.5021.9922.3022.301.46%11,230,392
Aug 12, 202521.2122.0621.1721.9821.983.53%12,683,072
Aug 11, 202521.5221.5621.1521.2321.23-1.03%6,709,617
Aug 8, 202521.2021.7921.1421.4521.450.94%8,293,536