Hangcha Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	27.53	27.85	26.78	27.18	-	-0.73%	6,866,087
May 22, 2026	27.72	28.00	27.31	27.38	27.38	-0.76%	5,093,016
May 21, 2026	27.34	28.38	27.33	27.59	27.59	0.95%	8,280,394
May 20, 2026	27.56	27.62	26.61	27.33	27.33	-0.33%	5,459,682
May 19, 2026	27.35	27.55	26.98	27.42	27.42	0.73%	5,569,755
May 18, 2026	28.14	28.36	27.00	27.22	27.22	-3.23%	7,738,645
May 15, 2026	28.15	28.79	27.91	28.13	28.13	-0.07%	6,659,022
May 14, 2026	29.72	29.79	28.09	28.15	28.15	-5.03%	11,151,492
May 13, 2026	29.58	29.83	29.18	29.64	29.64	-0.13%	6,712,199
May 12, 2026	29.52	30.00	29.27	29.68	29.68	0.13%	7,261,409
May 11, 2026	29.13	30.18	28.97	29.64	29.64	2.00%	14,888,995
May 8, 2026	27.45	29.46	27.20	29.06	29.06	5.60%	19,341,575
May 7, 2026	26.87	27.68	26.69	27.52	27.52	2.04%	8,887,385
May 6, 2026	27.16	27.55	26.82	26.97	26.97	-0.74%	8,752,699
Apr 30, 2026	27.41	27.63	27.02	27.17	27.17	-1.20%	4,038,811
Apr 29, 2026	27.36	27.57	27.14	27.50	27.50	0.51%	6,358,100
Apr 28, 2026	26.82	27.55	26.77	27.36	27.36	1.37%	8,090,065
Apr 27, 2026	26.45	27.05	26.26	26.99	26.99	2.04%	10,539,861
Apr 24, 2026	25.86	26.67	25.61	26.45	26.45	3.28%	12,222,390
Apr 23, 2026	25.60	25.75	25.31	25.61	25.61	0.43%	4,644,420
Apr 22, 2026	25.85	26.11	25.37	25.50	25.50	-1.92%	7,505,364
Apr 21, 2026	25.40	26.18	25.40	26.00	26.00	1.36%	5,922,120
Apr 20, 2026	25.55	25.84	25.08	25.65	25.65	1.26%	5,335,044
Apr 17, 2026	25.84	25.85	25.02	25.33	25.33	-0.47%	5,248,441
Apr 16, 2026	25.48	25.91	25.22	25.45	25.45	-0.35%	5,686,337
Apr 15, 2026	25.20	25.69	25.10	25.54	25.54	2.36%	9,417,701
Apr 14, 2026	24.92	25.01	24.64	24.95	24.95	0.85%	4,403,255
Apr 13, 2026	25.33	25.39	24.54	24.74	24.74	-2.87%	5,484,072
Apr 10, 2026	25.72	26.10	25.33	25.47	25.47	-0.51%	7,586,480
Apr 9, 2026	26.12	26.15	25.46	25.60	25.60	-2.44%	5,452,600
Apr 8, 2026	25.34	26.50	25.34	26.24	26.24	5.25%	10,865,470
Apr 7, 2026	24.80	25.49	24.80	24.93	24.93	0.44%	4,376,903
Apr 3, 2026	24.76	24.97	24.66	24.82	24.82	0.36%	2,436,000
Apr 2, 2026	25.40	25.40	24.56	24.73	24.73	-2.60%	4,623,369
Apr 1, 2026	25.06	25.66	24.80	25.39	25.39	3.63%	6,356,703
Mar 31, 2026	24.79	25.39	24.42	24.50	24.50	-1.01%	4,889,162
Mar 30, 2026	24.51	24.94	24.34	24.75	24.75	-0.32%	5,210,957
Mar 27, 2026	24.60	24.95	24.49	24.83	24.83	-0.40%	5,946,873
Mar 26, 2026	25.58	25.58	24.78	24.93	24.93	-2.12%	2,859,476
Mar 25, 2026	24.99	25.96	24.91	25.47	25.47	2.58%	7,132,856
Mar 24, 2026	24.00	24.98	23.75	24.83	24.83	4.64%	10,263,760
Mar 23, 2026	24.25	24.25	23.25	23.73	23.73	-1.86%	8,765,508
Mar 20, 2026	24.10	24.52	23.90	24.18	24.18	0.79%	7,729,916
Mar 19, 2026	24.71	24.86	23.87	23.99	23.99	-4.27%	7,764,399
Mar 18, 2026	25.21	25.35	24.75	25.06	25.06	-0.36%	4,801,009
Mar 17, 2026	25.36	25.61	25.08	25.15	25.15	-0.36%	4,831,626
Mar 16, 2026	25.73	25.79	24.88	25.24	25.24	-1.83%	7,900,888
Mar 13, 2026	26.16	26.52	25.61	25.71	25.71	-2.43%	7,963,542
Mar 12, 2026	26.95	26.95	26.16	26.35	26.35	-2.26%	6,200,274
Mar 11, 2026	27.19	27.27	26.85	26.96	26.96	-0.85%	4,434,351