Hangcha Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.77	24.36	23.56	23.69	23.69	-0.25%	4,522,998
Nov 12, 2026	25.00	25.00	23.69	23.75	23.75	-5.15%	8,307,587
Nov 11, 2026	24.83	25.22	24.63	25.04	25.04	0.40%	6,770,193
Nov 10, 2026	23.71	25.39	23.71	24.94	24.94	5.19%	16,934,608
Nov 9, 2026	24.10	24.18	23.42	23.71	23.71	-1.13%	6,787,023
Nov 6, 2026	23.80	24.34	23.70	23.98	23.98	-1.44%	3,997,101
Nov 5, 2026	24.03	24.42	23.83	24.33	24.33	1.25%	6,603,700
Nov 4, 2026	23.81	24.37	23.40	24.03	24.03	1.44%	8,676,149
Nov 3, 2026	23.32	24.04	23.04	23.69	23.69	1.28%	6,729,401
Nov 2, 2026	23.75	24.08	22.71	23.39	23.39	-1.52%	12,698,339
Oct 30, 2026	23.96	24.28	23.39	23.75	23.75	-2.22%	11,419,851
Oct 29, 2026	24.65	24.73	24.15	24.29	24.29	-2.41%	9,014,800
Oct 28, 2026	22.96	25.30	22.96	24.89	24.89	6.69%	21,894,859
Oct 27, 2026	24.40	24.65	23.26	23.33	23.33	-3.52%	13,759,847
Oct 26, 2026	22.60	24.55	22.56	24.18	24.18	7.66%	19,114,372
Oct 23, 2026	21.00	22.55	20.93	22.46	22.46	5.55%	7,142,559
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