Skip to main content
logo
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
25.90
-0.42 (-1.60%)
Aug 21, 2026, 3:00 PM CST

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.3426.3525.7125.9025.90-1.60%3,145,716
Aug 20, 202625.9926.7525.8526.3226.321.58%3,662,122
Aug 19, 202626.3026.4825.7025.9125.91-1.33%4,595,696
Aug 18, 202626.3826.4826.1326.2626.26-0.15%2,749,491
Aug 17, 202625.6026.3425.4126.3026.303.06%4,576,824
Aug 14, 202625.6525.8025.4525.5225.52-0.74%3,312,600
Aug 13, 202626.1326.1325.7025.7125.71-1.61%5,307,395
Aug 12, 202626.4126.5426.1126.1326.13-1.06%3,293,485
Aug 11, 202626.6227.2526.2926.4126.41-1.75%6,218,416
Aug 10, 202626.1427.0626.1326.8826.882.83%8,871,916
Aug 7, 202626.3926.9026.1026.1426.14-0.98%7,825,238
Aug 6, 202627.2327.4026.1926.4026.40-3.05%9,377,417
Aug 5, 202627.0227.3326.6627.2327.230.48%5,843,145
Aug 4, 202627.5127.7226.6827.1027.10-1.42%7,156,734
Aug 3, 202627.8728.1427.2027.4927.49-2.14%6,816,428
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