Skip to main content
logo
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
27.17
-0.33 (-1.20%)
Apr 30, 2026, 3:00 PM CST

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202627.4127.6327.0227.1727.17-1.20%4,038,811
Apr 29, 202627.3627.5727.1427.5027.500.51%6,358,100
Apr 28, 202626.8227.5526.7727.3627.361.37%8,090,065
Apr 27, 202626.4527.0526.2626.9926.992.04%10,539,861
Apr 24, 202625.8626.6725.6126.4526.453.28%12,222,390
Apr 23, 202625.6025.7525.3125.6125.610.43%4,644,420
Apr 22, 202625.8526.1125.3725.5025.50-1.92%7,505,364
Apr 21, 202625.4026.1825.4026.0026.001.36%5,922,120
Apr 20, 202625.5525.8425.0825.6525.651.26%5,335,044
Apr 17, 202625.8425.8525.0225.3325.33-0.47%5,248,441
Apr 16, 202625.4825.9125.2225.4525.45-0.35%5,686,337
Apr 15, 202625.2025.6925.1025.5425.542.36%9,417,701
Apr 14, 202624.9225.0124.6424.9524.950.85%4,403,255
Apr 13, 202625.3325.3924.5424.7424.74-2.87%5,484,072
Apr 10, 202625.7226.1025.3325.4725.47-0.51%7,586,480
Apr 9, 202626.1226.1525.4625.6025.60-2.44%5,452,600
Apr 8, 202625.3426.5025.3426.2426.245.25%10,865,470
Apr 7, 202624.8025.4924.8024.9324.930.44%4,376,903
Apr 3, 202624.7624.9724.6624.8224.820.36%2,436,000
Apr 2, 202625.4025.4024.5624.7324.73-2.60%4,623,369
Apr 1, 202625.0625.6624.8025.3925.393.63%6,356,703
Mar 31, 202624.7925.3924.4224.5024.50-1.01%4,889,162
Mar 30, 202624.5124.9424.3424.7524.75-0.32%5,210,957
Mar 27, 202624.6024.9524.4924.8324.83-0.40%5,946,873
Mar 26, 202625.5825.5824.7824.9324.93-2.12%2,859,476
Mar 25, 202624.9925.9624.9125.4725.472.58%7,132,856
Mar 24, 202624.0024.9823.7524.8324.834.64%10,263,760
Mar 23, 202624.2524.2523.2523.7323.73-1.86%8,765,508
Mar 20, 202624.1024.5223.9024.1824.180.79%7,729,916
Mar 19, 202624.7124.8623.8723.9923.99-4.27%7,764,399
Mar 18, 202625.2125.3524.7525.0625.06-0.36%4,801,009
Mar 17, 202625.3625.6125.0825.1525.15-0.36%4,831,626
Mar 16, 202625.7325.7924.8825.2425.24-1.83%7,900,888
Mar 13, 202626.1626.5225.6125.7125.71-2.43%7,963,542
Mar 12, 202626.9526.9526.1626.3526.35-2.26%6,200,274
Mar 11, 202627.1927.2726.8526.9626.96-0.85%4,434,351
Mar 10, 202626.8027.2826.7927.1927.192.10%5,737,748
Mar 9, 202627.2127.2326.0126.6326.63-4.04%9,096,829
Mar 6, 202627.3828.1427.2227.7527.750.91%8,417,788
Mar 5, 202627.6627.8927.1927.5027.501.33%6,504,912
Mar 4, 202627.7627.9927.0627.1427.14-3.04%8,360,593
Mar 3, 202629.1129.2527.8327.9927.99-3.62%10,510,840
Mar 2, 202629.0129.6928.7429.0429.04-2.16%9,254,867
Feb 27, 202630.8730.8729.3529.6829.68-3.85%10,772,540
Feb 26, 202631.1831.2229.9830.8730.87-0.93%11,767,680
Feb 25, 202630.2531.4330.0131.1631.163.01%10,092,290
Feb 24, 202630.3031.0030.1230.2530.251.14%6,773,024
Feb 13, 202630.0030.5029.4029.9129.91-1.03%9,639,113
Feb 12, 202628.8230.4028.6830.2230.224.06%12,612,000
Feb 11, 202628.6729.4328.6029.0429.040.83%6,191,623