Skip to main content
logo
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
21.87
-0.04 (-0.18%)
Sep 30, 2026, 3:00 PM CST

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202621.9722.0421.7121.8721.87-0.18%4,157,695
Sep 29, 202621.8722.0421.4021.9121.910.69%4,455,660
Sep 28, 202622.7222.7321.6621.7621.76-4.23%8,735,460
Sep 24, 202623.3223.5222.6622.7222.72-2.45%5,406,620
Sep 23, 202623.5523.8523.2523.2923.29-0.68%4,870,881
Sep 22, 202623.4223.6823.3823.4523.450.21%3,489,132
Sep 21, 202623.5223.5923.2523.4023.40-0.51%5,143,664
Sep 18, 202623.8023.8023.5023.5223.52-3,923,528
Sep 17, 202623.3923.8323.2323.5223.52-0.04%4,538,481
Sep 16, 202624.2224.3222.6223.5323.53-3.49%11,463,194
Sep 15, 202624.5524.7624.3324.3824.38-0.69%2,589,287
Sep 14, 202624.3624.7924.3624.5524.55-0.41%2,437,500
Sep 11, 202625.1125.1924.4824.6524.65-1.79%4,263,681
Sep 10, 202625.1025.2024.7625.1025.10-0.24%2,984,900
Sep 9, 202625.4025.4024.9025.1625.16-0.59%4,683,363
Sep 8, 202625.5725.5725.1925.3125.310.04%2,091,059
Sep 7, 202625.6525.8025.2525.3025.30-1.33%4,190,140
Sep 4, 202626.1726.3725.5125.6425.64-1.38%5,728,085
Sep 3, 202626.1526.2825.6126.0026.000.62%3,176,073
Sep 2, 202626.3426.4325.6425.8425.84-1.90%3,674,636
Sep 1, 202626.0326.7326.0126.3426.341.23%5,031,813
Aug 31, 202626.3526.3525.7526.0226.02-0.91%4,473,443
Aug 28, 202626.3026.5626.0426.2626.26-0.38%3,518,425
Aug 27, 202626.6126.6625.8626.3626.36-1.93%4,968,621
Aug 26, 202626.1926.9025.0626.8826.882.60%10,624,535
Aug 25, 202625.5526.2025.4526.2026.201.55%3,686,209
Aug 24, 202626.3826.9725.6325.8025.80-0.39%4,327,567
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%10,216,983