Hangcha Group Co., Ltd (SHA:603298)
China · Delayed Price · Currency is CNY 21.35
+0.07 (0.33%)
Oct 23, 2026, 10:35 AM CST
Hangcha Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.00 | 21.38 | 20.93 | 21.35 | 21.35 | 0.33% | 1,774,535 |
| Oct 22, 2026 | 21.45 | 21.59 | 20.87 | 21.28 | 21.28 | -1.07% | 7,185,040 |
| Oct 21, 2026 | 22.00 | 22.07 | 21.48 | 21.51 | 21.51 | -2.54% | 4,451,652 |
| Oct 20, 2026 | 21.70 | 22.13 | 21.60 | 22.07 | 22.07 | 1.71% | 4,107,902 |
| Oct 19, 2026 | 21.28 | 21.77 | 21.06 | 21.70 | 21.70 | 1.93% | 4,102,193 |
| Oct 16, 2026 | 21.46 | 21.55 | 20.87 | 21.29 | 21.29 | -0.05% | 7,159,030 |
| Oct 15, 2026 | 21.57 | 21.80 | 21.19 | 21.30 | 21.30 | -2.07% | 4,713,358 |
| Oct 14, 2026 | 21.80 | 21.98 | 21.60 | 21.75 | 21.75 | -0.37% | 3,023,340 |
| Oct 13, 2026 | 22.56 | 22.59 | 21.74 | 21.83 | 21.83 | -3.15% | 5,768,200 |
| Oct 12, 2026 | 22.20 | 22.75 | 22.06 | 22.54 | 22.54 | 2.22% | 6,103,456 |
| Oct 9, 2026 | 21.75 | 22.15 | 21.74 | 22.05 | 22.05 | 1.47% | 4,501,964 |
| Oct 8, 2026 | 21.90 | 22.13 | 21.66 | 21.73 | 21.73 | -0.64% | 4,680,658 |
| Sep 30, 2026 | 21.97 | 22.04 | 21.71 | 21.87 | 21.87 | -0.18% | 4,157,695 |
| Sep 29, 2026 | 21.87 | 22.04 | 21.40 | 21.91 | 21.91 | 0.69% | 4,455,660 |
| Sep 28, 2026 | 22.72 | 22.73 | 21.66 | 21.76 | 21.76 | -4.23% | 8,735,460 |
| Sep 24, 2026 | 23.32 | 23.52 | 22.66 | 22.72 | 22.72 | -2.45% | 5,406,620 |
| Sep 23, 2026 | 23.55 | 23.85 | 23.25 | 23.29 | 23.29 | -0.68% | 4,870,881 |
| Sep 22, 2026 | 23.42 | 23.68 | 23.38 | 23.45 | 23.45 | 0.21% | 3,489,132 |
| Sep 21, 2026 | 23.52 | 23.59 | 23.25 | 23.40 | 23.40 | -0.51% | 5,143,664 |
| Sep 18, 2026 | 23.80 | 23.80 | 23.50 | 23.52 | 23.52 | - | 3,923,528 |
| Sep 17, 2026 | 23.39 | 23.83 | 23.23 | 23.52 | 23.52 | -0.04% | 4,538,481 |
| Sep 16, 2026 | 24.22 | 24.32 | 22.62 | 23.53 | 23.53 | -3.49% | 11,463,194 |
| Sep 15, 2026 | 24.55 | 24.76 | 24.33 | 24.38 | 24.38 | -0.69% | 2,589,287 |
| Sep 14, 2026 | 24.36 | 24.79 | 24.36 | 24.55 | 24.55 | -0.41% | 2,437,500 |
| Sep 11, 2026 | 25.11 | 25.19 | 24.48 | 24.65 | 24.65 | -1.79% | 4,263,681 |
| Sep 10, 2026 | 25.10 | 25.20 | 24.76 | 25.10 | 25.10 | -0.24% | 2,984,900 |
| Sep 9, 2026 | 25.40 | 25.40 | 24.90 | 25.16 | 25.16 | -0.59% | 4,683,363 |
| Sep 8, 2026 | 25.57 | 25.57 | 25.19 | 25.31 | 25.31 | 0.04% | 2,091,059 |
| Sep 7, 2026 | 25.65 | 25.80 | 25.25 | 25.30 | 25.30 | -1.33% | 4,190,140 |
| Sep 4, 2026 | 26.17 | 26.37 | 25.51 | 25.64 | 25.64 | -1.38% | 5,728,085 |
| Sep 3, 2026 | 26.15 | 26.28 | 25.61 | 26.00 | 26.00 | 0.62% | 3,176,073 |
| Sep 2, 2026 | 26.34 | 26.43 | 25.64 | 25.84 | 25.84 | -1.90% | 3,674,636 |
| Sep 1, 2026 | 26.03 | 26.73 | 26.01 | 26.34 | 26.34 | 1.23% | 5,031,813 |
| Aug 31, 2026 | 26.35 | 26.35 | 25.75 | 26.02 | 26.02 | -0.91% | 4,473,443 |
| Aug 28, 2026 | 26.30 | 26.56 | 26.04 | 26.26 | 26.26 | -0.38% | 3,518,425 |
| Aug 27, 2026 | 26.61 | 26.66 | 25.86 | 26.36 | 26.36 | -1.93% | 4,968,621 |
| Aug 26, 2026 | 26.19 | 26.90 | 25.06 | 26.88 | 26.88 | 2.60% | 10,624,535 |
| Aug 25, 2026 | 25.55 | 26.20 | 25.45 | 26.20 | 26.20 | 1.55% | 3,686,209 |
| Aug 24, 2026 | 26.38 | 26.97 | 25.63 | 25.80 | 25.80 | -0.39% | 4,327,567 |
| Aug 21, 2026 | 26.34 | 26.35 | 25.71 | 25.90 | 25.90 | -1.60% | 3,145,716 |
| Aug 20, 2026 | 25.99 | 26.75 | 25.85 | 26.32 | 26.32 | 1.58% | 3,662,122 |
| Aug 19, 2026 | 26.30 | 26.48 | 25.70 | 25.91 | 25.91 | -1.33% | 4,595,696 |
| Aug 18, 2026 | 26.38 | 26.48 | 26.13 | 26.26 | 26.26 | -0.15% | 2,749,491 |
| Aug 17, 2026 | 25.60 | 26.34 | 25.41 | 26.30 | 26.30 | 3.06% | 4,576,824 |
| Aug 14, 2026 | 25.65 | 25.80 | 25.45 | 25.52 | 25.52 | -0.74% | 3,312,600 |
| Aug 13, 2026 | 26.13 | 26.13 | 25.70 | 25.71 | 25.71 | -1.61% | 5,307,395 |
| Aug 12, 2026 | 26.41 | 26.54 | 26.11 | 26.13 | 26.13 | -1.06% | 3,293,485 |
| Aug 11, 2026 | 26.62 | 27.25 | 26.29 | 26.41 | 26.41 | -1.75% | 6,218,416 |
| Aug 10, 2026 | 26.14 | 27.06 | 26.13 | 26.88 | 26.88 | 2.83% | 8,871,916 |
| Aug 7, 2026 | 26.39 | 26.90 | 26.10 | 26.14 | 26.14 | -0.98% | 7,825,238 |