Skip to main content
logo
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
25.19
+0.54 (2.19%)
Jun 15, 2026, 3:00 PM CST

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202624.7726.2024.7725.10-1.83%7,926,543
Jun 12, 202623.7824.9923.3324.6524.656.57%10,531,187
Jun 11, 202624.0324.3423.0223.1323.13-4.22%9,162,971
Jun 10, 202624.4724.4723.8724.1524.15-1.79%4,144,307
Jun 9, 202624.6024.8624.0524.5924.59-0.20%5,346,600
Jun 8, 202624.3625.4924.3124.6424.64-0.56%7,392,457
Jun 5, 202624.7825.1824.3424.7824.780.49%6,523,700
Jun 4, 202624.4824.9224.2624.6624.660.65%4,207,930
Jun 3, 202624.8025.3524.3524.5024.50-1.53%6,598,982
Jun 2, 202625.0325.7424.5924.8824.88-1.43%4,949,226
Jun 1, 202625.3925.6824.7825.2425.24-0.94%5,281,058
May 29, 202625.4925.9225.3925.4825.48-0.04%4,579,420
May 28, 202626.1026.3425.4125.8925.49-1.71%4,123,680
May 27, 202627.3227.4526.0126.3425.93-4.08%7,760,962
May 26, 202627.1527.7026.8827.4627.041.03%4,386,332
May 25, 202627.5327.8526.7827.1826.76-0.73%6,866,087
May 22, 202627.7228.0027.3127.3826.96-0.76%5,093,016
May 21, 202627.3428.3827.3327.5927.160.95%8,280,394
May 20, 202627.5627.6226.6127.3326.91-0.33%5,459,682
May 19, 202627.3527.5526.9827.4227.000.73%5,569,755
May 18, 202628.1428.3627.0027.2226.80-3.23%7,738,645
May 15, 202628.1528.7927.9128.1327.70-0.07%6,659,022
May 14, 202629.7229.7928.0928.1527.72-5.03%11,151,490
May 13, 202629.5829.8329.1829.6429.18-0.13%6,712,199
May 12, 202629.5230.0029.2729.6829.220.13%7,261,409
May 11, 202629.1330.1828.9729.6429.182.00%14,888,990
May 8, 202627.4529.4627.2029.0628.615.60%19,341,570
May 7, 202626.8727.6826.6927.5227.092.04%8,887,385
May 6, 202627.1627.5526.8226.9726.55-0.74%8,752,699
Apr 30, 202627.4127.6327.0227.1726.75-1.20%4,038,811
Apr 29, 202627.3627.5727.1427.5027.080.51%6,358,100
Apr 28, 202626.8227.5526.7727.3626.941.37%8,090,065
Apr 27, 202626.4527.0526.2626.9926.572.04%10,539,860
Apr 24, 202625.8626.6725.6126.4526.043.28%12,222,390
Apr 23, 202625.6025.7525.3125.6125.210.43%4,644,420
Apr 22, 202625.8526.1125.3725.5025.11-1.92%7,505,364
Apr 21, 202625.4026.1825.4026.0025.601.36%5,922,120
Apr 20, 202625.5525.8425.0825.6525.251.26%5,335,044
Apr 17, 202625.8425.8525.0225.3324.94-0.47%5,248,441
Apr 16, 202625.4825.9125.2225.4525.06-0.35%5,686,337
Apr 15, 202625.2025.6925.1025.5425.152.36%9,417,701
Apr 14, 202624.9225.0124.6424.9524.560.85%4,403,255
Apr 13, 202625.3325.3924.5424.7424.36-2.87%5,484,072
Apr 10, 202625.7226.1025.3325.4725.08-0.51%7,586,480
Apr 9, 202626.1226.1525.4625.6025.20-2.44%5,452,600
Apr 8, 202625.3426.5025.3426.2425.835.25%10,865,470
Apr 7, 202624.8025.4924.8024.9324.540.44%4,376,903
Apr 3, 202624.7624.9724.6624.8224.440.36%2,436,000
Apr 2, 202625.4025.4024.5624.7324.35-2.60%4,623,369
Apr 1, 202625.0625.6624.8025.3925.003.63%6,356,703