Skip to main content
logo
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
28.09
+0.09 (0.32%)
Jul 31, 2026, 3:00 PM CST

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202627.5528.3427.4028.0928.090.32%7,311,134
Jul 30, 202628.0028.2427.5828.0028.000.07%7,521,479
Jul 29, 202627.0727.9826.8827.9827.983.71%7,963,784
Jul 28, 202626.6627.1326.4226.9826.980.41%4,852,026
Jul 27, 202626.4827.1726.2626.8726.871.90%4,781,299
Jul 24, 202626.8826.8826.1026.3726.37-2.22%7,395,382
Jul 23, 202626.6627.4426.2826.9726.970.41%6,717,712
Jul 22, 202625.8926.9425.4026.8626.862.72%10,216,980
Jul 21, 202626.8427.3525.7026.1526.15-2.32%9,915,544
Jul 20, 202626.0526.8025.7026.7726.772.41%8,526,224
Jul 17, 202626.0026.2825.2826.1426.14-0.46%5,952,226
Jul 16, 202625.7526.5025.2326.2626.262.10%8,212,415
Jul 15, 202625.0826.0224.8125.7225.722.59%7,670,825
Jul 14, 202624.9125.5324.6225.0725.070.08%9,451,038
Jul 13, 202624.8125.1424.3025.0525.050.32%7,809,023
Jul 10, 202624.7325.3424.4424.9724.970.93%6,616,971
Jul 9, 202624.8425.1424.3124.7424.74-1.24%5,729,732
Jul 8, 202625.5025.7424.7025.0525.05-3.21%6,280,721
Jul 7, 202626.5026.9425.7225.8825.88-2.34%5,563,384
Jul 6, 202626.2727.4225.9726.5026.500.88%9,079,516
Jul 3, 202625.1426.6525.0126.2726.274.79%12,050,595
Jul 2, 202624.2925.8824.0125.0725.072.28%14,622,712
Jul 1, 202624.0724.7623.5024.5124.512.72%16,481,696
Jun 30, 202624.5524.7623.7523.8623.86-2.41%5,991,291
Jun 29, 202624.3024.7523.6324.4524.450.82%8,086,791
Jun 26, 202624.0024.3723.5224.2524.251.04%5,819,158
Jun 25, 202623.6724.6023.6724.0024.000.84%5,186,271
Jun 24, 202624.8124.9923.5523.8023.80-3.99%9,117,653
Jun 23, 202625.7325.8524.6024.7924.79-4.32%9,499,682
Jun 22, 202624.5726.0123.9025.9125.915.07%10,342,180
Jun 18, 202624.9525.0424.5324.6624.66-0.76%4,699,900
Jun 17, 202624.4825.0024.4124.8524.850.89%4,527,881
Jun 16, 202625.3525.3524.4224.6324.63-2.22%5,207,660
Jun 15, 202624.7726.2024.7725.1925.192.19%8,720,085
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