Hangzhou Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.40	24.28	20.68	24.28	24.28	10.01%	84,411,493
Mar 26, 2026	22.01	23.41	21.15	22.07	22.07	-3.20%	116,813,700
Mar 25, 2026	20.73	22.80	20.71	22.80	22.80	9.99%	63,947,730
Mar 24, 2026	21.00	21.30	19.44	20.73	20.73	1.47%	105,211,600
Mar 23, 2026	19.01	21.58	19.01	20.43	20.43	1.74%	106,714,700
Mar 20, 2026	20.55	21.14	19.98	20.08	20.08	1.62%	99,961,000
Mar 19, 2026	19.51	20.81	19.35	19.76	19.76	-1.64%	79,613,880
Mar 18, 2026	18.37	20.09	17.73	20.09	20.09	10.02%	77,395,391
Mar 17, 2026	18.90	18.98	18.00	18.26	18.26	-4.15%	48,183,150
Mar 16, 2026	18.87	19.31	18.30	19.05	19.05	0.37%	51,804,870
Mar 13, 2026	19.86	20.30	18.78	18.98	18.98	-6.18%	81,377,042
Mar 12, 2026	20.60	21.20	20.08	20.23	20.23	-1.80%	88,162,560
Mar 11, 2026	20.44	22.22	20.31	20.60	20.60	-0.58%	115,003,500
Mar 10, 2026	19.89	21.13	19.36	20.72	20.72	3.60%	122,799,300
Mar 9, 2026	19.00	20.00	18.15	20.00	20.00	4.33%	115,255,700
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