Hangzhou Cable Co., Ltd. (SHA:603618)
China flag China · Delayed Price · Currency is CNY
14.51
-1.61 (-9.99%)
At close: Feb 13, 2026

Hangzhou Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202616.6016.7614.5114.5114.51-9.99%118,262,656
Feb 12, 202615.0116.1314.1516.1216.122.54%155,540,728
Feb 11, 202614.2815.7414.0015.7215.727.38%168,918,313
Feb 10, 202613.5715.3013.5714.6414.64-2.92%189,472,500
Feb 9, 202614.6715.0814.1915.0815.089.99%217,337,700
Feb 6, 202612.4613.7112.1213.7113.7110.03%124,583,400
Feb 5, 202611.7813.2211.4112.4612.463.66%203,479,400
Feb 4, 202612.0112.0211.7112.0212.029.97%82,927,910
Feb 3, 202610.9310.9310.8310.9310.939.96%44,781,280
Feb 2, 20269.949.949.949.949.949.96%11,955,950
Jan 30, 20268.199.047.919.049.049.98%49,980,050
Jan 29, 20268.488.568.208.228.22-5.73%35,160,221
Jan 28, 20268.559.308.488.728.722.47%39,348,244
Jan 27, 20268.788.788.158.518.51-3.08%32,922,610
Jan 26, 20269.009.188.688.788.78-2.23%35,150,740
Jan 23, 20268.939.128.938.988.980.90%34,841,060
Jan 22, 20268.749.038.748.908.900.91%30,492,430
Jan 21, 20268.739.008.558.828.82-0.56%41,639,400
Jan 20, 20268.709.008.578.878.87-2.53%57,375,730
Jan 19, 20268.449.128.449.109.106.93%69,708,946
Jan 16, 20268.708.888.478.518.512.65%54,613,000
Jan 15, 20268.348.428.198.298.29-0.96%19,302,280
Jan 14, 20268.388.538.258.378.37-30,114,280
Jan 13, 20268.518.608.258.378.37-1.76%39,674,990
Jan 12, 20268.438.548.358.528.521.31%29,595,971
Jan 9, 20268.448.458.298.418.41-0.24%24,668,580
Jan 8, 20268.418.538.368.438.430.24%23,413,270
Jan 7, 20268.388.568.308.418.410.48%32,206,210
Jan 6, 20268.308.428.248.378.370.36%21,452,140
Jan 5, 20268.078.398.068.348.343.47%25,866,340
Dec 31, 20258.218.247.928.068.06-1.71%21,278,630
Dec 30, 20258.248.338.148.208.20-1.44%20,814,630
Dec 29, 20258.388.448.288.328.32-0.95%23,743,040
Dec 26, 20258.578.808.398.408.40-2.33%37,439,300
Dec 25, 20258.578.708.478.608.600.23%41,016,920
Dec 24, 20258.788.788.458.588.58-2.72%57,771,180
Dec 23, 20258.569.308.488.828.822.44%107,381,100
Dec 22, 20257.778.617.778.618.619.96%48,740,330
Dec 19, 20257.687.907.687.837.832.09%15,163,240
Dec 18, 20257.717.817.657.677.67-1.54%9,884,800
Dec 17, 20257.887.897.587.797.79-0.89%19,028,411
Dec 16, 20258.018.037.807.867.86-2.72%18,316,436
Dec 15, 20257.968.247.958.088.080.75%21,269,800
Dec 12, 20257.848.127.848.028.022.43%22,613,350
Dec 11, 20257.968.117.837.837.83-1.63%14,126,650
Dec 10, 20258.038.037.857.967.96-0.87%13,657,740
Dec 9, 20257.988.157.968.038.030.25%14,201,391
Dec 8, 20258.008.067.978.018.01-0.12%14,379,800
Dec 5, 20257.778.057.728.028.023.22%18,232,500
Dec 4, 20257.817.857.677.777.77-0.77%11,265,600