Hangzhou Cable Co., Ltd. (SHA:603618)
China · Delayed Price · Currency is CNY 19.17
-1.65 (-7.93%)
Mar 6, 2026, 3:00 PM CST
Hangzhou Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.00 | 21.21 | 19.08 | 19.17 | 19.17 | -7.93% | 123,864,100 |
| Mar 5, 2026 | 21.30 | 22.20 | 20.44 | 20.82 | 20.82 | 1.12% | 134,281,100 |
| Mar 4, 2026 | 16.98 | 20.59 | 16.98 | 20.59 | 20.59 | 9.99% | 98,223,950 |
| Mar 3, 2026 | 18.69 | 19.91 | 18.66 | 18.72 | 18.72 | 2.13% | 126,161,500 |
| Mar 2, 2026 | 18.62 | 19.50 | 18.13 | 18.33 | 18.33 | 0.99% | 139,828,100 |
| Feb 27, 2026 | 15.36 | 18.15 | 15.09 | 18.15 | 18.15 | 10.00% | 142,573,600 |
| Feb 26, 2026 | 15.14 | 16.65 | 15.00 | 16.50 | 16.50 | 8.98% | 96,605,920 |
| Feb 25, 2026 | 15.80 | 16.30 | 14.80 | 15.14 | 15.14 | -4.18% | 150,760,400 |
| Feb 24, 2026 | 15.51 | 15.96 | 15.32 | 15.80 | 15.80 | 8.89% | 154,524,900 |
| Feb 13, 2026 | 16.60 | 16.76 | 14.51 | 14.51 | 14.51 | -9.99% | 118,262,656 |
| Feb 12, 2026 | 15.01 | 16.13 | 14.15 | 16.12 | 16.12 | 2.54% | 155,540,728 |
| Feb 11, 2026 | 14.28 | 15.74 | 14.00 | 15.72 | 15.72 | 7.38% | 168,918,313 |
| Feb 10, 2026 | 13.57 | 15.30 | 13.57 | 14.64 | 14.64 | -2.92% | 189,472,500 |
| Feb 9, 2026 | 14.67 | 15.08 | 14.19 | 15.08 | 15.08 | 9.99% | 217,337,700 |
| Feb 6, 2026 | 12.46 | 13.71 | 12.12 | 13.71 | 13.71 | 10.03% | 124,583,400 |
| Feb 5, 2026 | 11.78 | 13.22 | 11.41 | 12.46 | 12.46 | 3.66% | 203,479,400 |
| Feb 4, 2026 | 12.01 | 12.02 | 11.71 | 12.02 | 12.02 | 9.97% | 82,927,910 |
| Feb 3, 2026 | 10.93 | 10.93 | 10.83 | 10.93 | 10.93 | 9.96% | 44,781,280 |
| Feb 2, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.96% | 11,955,950 |
| Jan 30, 2026 | 8.19 | 9.04 | 7.91 | 9.04 | 9.04 | 9.98% | 49,980,050 |
| Jan 29, 2026 | 8.48 | 8.56 | 8.20 | 8.22 | 8.22 | -5.73% | 35,160,221 |
| Jan 28, 2026 | 8.55 | 9.30 | 8.48 | 8.72 | 8.72 | 2.47% | 39,348,244 |
| Jan 27, 2026 | 8.78 | 8.78 | 8.15 | 8.51 | 8.51 | -3.08% | 32,922,610 |
| Jan 26, 2026 | 9.00 | 9.18 | 8.68 | 8.78 | 8.78 | -2.23% | 35,150,740 |
| Jan 23, 2026 | 8.93 | 9.12 | 8.93 | 8.98 | 8.98 | 0.90% | 34,841,060 |
| Jan 22, 2026 | 8.74 | 9.03 | 8.74 | 8.90 | 8.90 | 0.91% | 30,492,430 |
| Jan 21, 2026 | 8.73 | 9.00 | 8.55 | 8.82 | 8.82 | -0.56% | 41,639,400 |
| Jan 20, 2026 | 8.70 | 9.00 | 8.57 | 8.87 | 8.87 | -2.53% | 57,375,730 |
| Jan 19, 2026 | 8.44 | 9.12 | 8.44 | 9.10 | 9.10 | 6.93% | 69,708,946 |
| Jan 16, 2026 | 8.70 | 8.88 | 8.47 | 8.51 | 8.51 | 2.65% | 54,613,000 |
| Jan 15, 2026 | 8.34 | 8.42 | 8.19 | 8.29 | 8.29 | -0.96% | 19,302,280 |
| Jan 14, 2026 | 8.38 | 8.53 | 8.25 | 8.37 | 8.37 | - | 30,114,280 |
| Jan 13, 2026 | 8.51 | 8.60 | 8.25 | 8.37 | 8.37 | -1.76% | 39,674,990 |
| Jan 12, 2026 | 8.43 | 8.54 | 8.35 | 8.52 | 8.52 | 1.31% | 29,595,971 |
| Jan 9, 2026 | 8.44 | 8.45 | 8.29 | 8.41 | 8.41 | -0.24% | 24,668,580 |
| Jan 8, 2026 | 8.41 | 8.53 | 8.36 | 8.43 | 8.43 | 0.24% | 23,413,270 |
| Jan 7, 2026 | 8.38 | 8.56 | 8.30 | 8.41 | 8.41 | 0.48% | 32,206,210 |
| Jan 6, 2026 | 8.30 | 8.42 | 8.24 | 8.37 | 8.37 | 0.36% | 21,452,140 |
| Jan 5, 2026 | 8.07 | 8.39 | 8.06 | 8.34 | 8.34 | 3.47% | 25,866,340 |
| Dec 31, 2025 | 8.21 | 8.24 | 7.92 | 8.06 | 8.06 | -1.71% | 21,278,630 |
| Dec 30, 2025 | 8.24 | 8.33 | 8.14 | 8.20 | 8.20 | -1.44% | 20,814,630 |
| Dec 29, 2025 | 8.38 | 8.44 | 8.28 | 8.32 | 8.32 | -0.95% | 23,743,040 |
| Dec 26, 2025 | 8.57 | 8.80 | 8.39 | 8.40 | 8.40 | -2.33% | 37,439,300 |
| Dec 25, 2025 | 8.57 | 8.70 | 8.47 | 8.60 | 8.60 | 0.23% | 41,016,920 |
| Dec 24, 2025 | 8.78 | 8.78 | 8.45 | 8.58 | 8.58 | -2.72% | 57,771,180 |
| Dec 23, 2025 | 8.56 | 9.30 | 8.48 | 8.82 | 8.82 | 2.44% | 107,381,100 |
| Dec 22, 2025 | 7.77 | 8.61 | 7.77 | 8.61 | 8.61 | 9.96% | 48,740,330 |
| Dec 19, 2025 | 7.68 | 7.90 | 7.68 | 7.83 | 7.83 | 2.09% | 15,163,240 |
| Dec 18, 2025 | 7.71 | 7.81 | 7.65 | 7.67 | 7.67 | -1.54% | 9,884,800 |
| Dec 17, 2025 | 7.88 | 7.89 | 7.58 | 7.79 | 7.79 | -0.89% | 19,028,411 |