Hangzhou Cable Co., Ltd. (SHA:603618)
China · Delayed Price · Currency is CNY 8.08
+0.12 (1.51%)
Oct 31, 2025, 3:00 PM CST
Hangzhou Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.96 | 8.22 | 7.91 | 8.08 | 8.08 | 1.51% | 56,061,266 |
| Oct 30, 2025 | 8.42 | 8.42 | 7.96 | 7.96 | 7.96 | -9.95% | 77,305,866 |
| Oct 29, 2025 | 8.60 | 8.85 | 8.50 | 8.84 | 8.84 | 2.91% | 49,328,206 |
| Oct 28, 2025 | 8.60 | 8.71 | 8.50 | 8.59 | 8.59 | - | 30,610,371 |
| Oct 27, 2025 | 8.66 | 8.67 | 8.55 | 8.59 | 8.59 | -0.23% | 30,217,154 |
| Oct 24, 2025 | 8.62 | 8.68 | 8.57 | 8.61 | 8.61 | - | 24,481,592 |
| Oct 23, 2025 | 8.53 | 8.65 | 8.36 | 8.61 | 8.61 | 0.12% | 31,116,214 |
| Oct 22, 2025 | 8.51 | 8.66 | 8.48 | 8.60 | 8.60 | - | 28,062,600 |
| Oct 21, 2025 | 8.53 | 8.64 | 8.45 | 8.60 | 8.60 | 1.06% | 28,606,054 |
| Oct 20, 2025 | 8.49 | 8.53 | 8.41 | 8.51 | 8.51 | 1.55% | 28,834,594 |
| Oct 17, 2025 | 8.80 | 8.82 | 8.36 | 8.38 | 8.38 | -3.90% | 46,217,729 |
| Oct 16, 2025 | 9.01 | 9.10 | 8.69 | 8.72 | 8.72 | -4.18% | 48,818,355 |
| Oct 15, 2025 | 9.01 | 9.30 | 8.73 | 9.10 | 9.10 | 0.44% | 66,318,956 |
| Oct 14, 2025 | 9.80 | 9.81 | 9.01 | 9.06 | 9.06 | -7.46% | 105,539,960 |
| Oct 13, 2025 | 9.10 | 10.34 | 9.10 | 9.79 | 9.79 | 1.45% | 120,120,198 |
| Oct 10, 2025 | 9.41 | 9.78 | 9.20 | 9.65 | 9.65 | -0.10% | 82,716,182 |
| Oct 9, 2025 | 9.32 | 9.83 | 9.12 | 9.66 | 9.66 | 1.68% | 108,768,094 |
| Sep 30, 2025 | 9.05 | 9.68 | 8.88 | 9.50 | 9.50 | 6.74% | 123,359,501 |
| Sep 29, 2025 | 8.86 | 9.17 | 8.74 | 8.90 | 8.90 | -0.22% | 90,361,104 |
| Sep 26, 2025 | 9.41 | 9.50 | 8.92 | 8.92 | 8.92 | -9.99% | 131,016,569 |
| Sep 25, 2025 | 10.00 | 10.72 | 9.91 | 9.91 | 9.91 | -9.99% | 166,709,594 |
| Sep 24, 2025 | 11.50 | 11.57 | 11.01 | 11.01 | 11.01 | -9.98% | 113,602,013 |
| Sep 23, 2025 | 11.12 | 12.23 | 11.02 | 12.23 | 12.23 | 9.98% | 203,800,110 |
| Sep 22, 2025 | 10.64 | 11.12 | 10.20 | 11.12 | 11.12 | 9.99% | 173,068,261 |
| Sep 19, 2025 | 10.08 | 10.11 | 9.85 | 10.11 | 10.11 | 10.01% | 57,946,052 |
| Sep 18, 2025 | 8.94 | 9.19 | 8.28 | 9.19 | 9.19 | 10.06% | 146,845,918 |
| Sep 17, 2025 | 8.35 | 8.35 | 8.16 | 8.35 | 8.35 | 10.01% | 55,101,217 |
| Sep 16, 2025 | 6.87 | 7.59 | 6.77 | 7.59 | 7.59 | 10.00% | 41,539,449 |
| Sep 15, 2025 | 7.02 | 7.02 | 6.74 | 6.90 | 6.90 | -1.85% | 31,286,812 |
| Sep 12, 2025 | 7.12 | 7.18 | 6.97 | 7.03 | 7.03 | -1.26% | 26,383,800 |
| Sep 11, 2025 | 7.12 | 7.16 | 6.93 | 7.12 | 7.12 | - | 26,378,338 |
| Sep 10, 2025 | 7.15 | 7.20 | 7.01 | 7.12 | 7.12 | 0.28% | 20,736,031 |
| Sep 9, 2025 | 7.28 | 7.35 | 7.08 | 7.10 | 7.10 | -3.01% | 33,861,472 |
| Sep 8, 2025 | 7.34 | 7.47 | 7.21 | 7.32 | 7.32 | -0.27% | 45,086,147 |
| Sep 5, 2025 | 7.00 | 7.34 | 6.91 | 7.34 | 7.34 | 4.26% | 59,939,404 |
| Sep 4, 2025 | 6.93 | 7.30 | 6.89 | 7.04 | 7.04 | 2.33% | 51,290,273 |
| Sep 3, 2025 | 7.04 | 7.07 | 6.85 | 6.88 | 6.88 | -1.99% | 32,329,031 |
| Sep 2, 2025 | 6.94 | 7.12 | 6.81 | 7.02 | 7.02 | 1.74% | 45,131,807 |
| Sep 1, 2025 | 6.68 | 7.05 | 6.67 | 6.90 | 6.90 | 3.76% | 40,055,976 |
| Aug 29, 2025 | 6.82 | 6.89 | 6.62 | 6.65 | 6.65 | -3.48% | 27,109,300 |
| Aug 28, 2025 | 6.73 | 6.97 | 6.60 | 6.89 | 6.89 | 2.23% | 29,021,400 |
| Aug 27, 2025 | 6.92 | 6.98 | 6.73 | 6.74 | 6.74 | -3.02% | 22,984,900 |
| Aug 26, 2025 | 6.88 | 6.98 | 6.78 | 6.95 | 6.95 | 1.46% | 24,888,441 |
| Aug 25, 2025 | 6.71 | 6.89 | 6.70 | 6.85 | 6.85 | 2.09% | 25,844,056 |
| Aug 22, 2025 | 6.76 | 6.80 | 6.67 | 6.71 | 6.71 | -0.45% | 13,870,200 |
| Aug 21, 2025 | 6.83 | 6.85 | 6.71 | 6.74 | 6.74 | -1.17% | 15,790,115 |
| Aug 20, 2025 | 6.79 | 6.82 | 6.74 | 6.82 | 6.82 | 0.29% | 14,634,500 |
| Aug 19, 2025 | 6.83 | 6.84 | 6.74 | 6.80 | 6.80 | 0.15% | 16,104,592 |
| Aug 18, 2025 | 6.83 | 6.83 | 6.75 | 6.79 | 6.79 | - | 18,216,100 |
| Aug 15, 2025 | 6.59 | 6.87 | 6.58 | 6.79 | 6.79 | 2.88% | 23,504,442 |