Hangzhou Cable Co., Ltd. (SHA:603618)
China · Delayed Price · Currency is CNY 8.98
+0.08 (0.90%)
At close: Jan 23, 2026
Hangzhou Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.01 | 8.03 | 7.80 | 7.86 | 7.86 | -2.72% | 18,316,436 |
| Dec 15, 2025 | 7.96 | 8.24 | 7.95 | 8.08 | 8.08 | 0.75% | 21,269,800 |
| Dec 12, 2025 | 7.84 | 8.12 | 7.84 | 8.02 | 8.02 | 2.43% | 22,613,350 |
| Dec 11, 2025 | 7.96 | 8.11 | 7.83 | 7.83 | 7.83 | -1.63% | 14,126,650 |
| Dec 10, 2025 | 8.03 | 8.03 | 7.85 | 7.96 | 7.96 | -0.87% | 13,657,740 |
| Dec 9, 2025 | 7.98 | 8.15 | 7.96 | 8.03 | 8.03 | 0.25% | 14,201,391 |
| Dec 8, 2025 | 8.00 | 8.06 | 7.97 | 8.01 | 8.01 | -0.12% | 14,379,800 |
| Dec 5, 2025 | 7.77 | 8.05 | 7.72 | 8.02 | 8.02 | 3.22% | 18,232,500 |
| Dec 4, 2025 | 7.81 | 7.85 | 7.67 | 7.77 | 7.77 | -0.77% | 11,265,600 |
| Dec 3, 2025 | 8.01 | 8.02 | 7.80 | 7.83 | 7.83 | -2.00% | 11,445,830 |
| Dec 2, 2025 | 8.02 | 8.02 | 7.87 | 7.99 | 7.99 | -0.62% | 9,681,300 |
| Dec 1, 2025 | 7.92 | 8.07 | 7.90 | 8.04 | 8.04 | 1.52% | 13,078,800 |
| Nov 28, 2025 | 7.86 | 7.93 | 7.80 | 7.92 | 7.92 | 0.89% | 10,786,300 |
| Nov 27, 2025 | 7.93 | 8.04 | 7.84 | 7.85 | 7.85 | -0.88% | 14,327,350 |
| Nov 26, 2025 | 8.15 | 8.16 | 7.90 | 7.92 | 7.92 | -2.46% | 17,111,000 |
| Nov 25, 2025 | 7.90 | 8.18 | 7.90 | 8.12 | 8.12 | 3.31% | 19,069,682 |
| Nov 24, 2025 | 7.85 | 7.95 | 7.76 | 7.86 | 7.86 | 0.38% | 14,972,898 |
| Nov 21, 2025 | 8.12 | 8.20 | 7.73 | 7.83 | 7.83 | -4.86% | 25,976,800 |
| Nov 20, 2025 | 8.54 | 8.58 | 8.20 | 8.23 | 8.23 | -3.18% | 20,726,140 |
| Nov 19, 2025 | 8.66 | 8.68 | 8.40 | 8.50 | 8.50 | -1.62% | 21,412,900 |
| Nov 18, 2025 | 8.87 | 8.89 | 8.55 | 8.64 | 8.64 | -3.46% | 29,576,490 |
| Nov 17, 2025 | 9.09 | 9.15 | 8.79 | 8.95 | 8.95 | -1.65% | 37,360,760 |
| Nov 14, 2025 | 9.25 | 9.33 | 9.10 | 9.10 | 9.10 | -1.30% | 43,706,580 |
| Nov 13, 2025 | 8.93 | 9.28 | 8.80 | 9.22 | 9.22 | 2.22% | 52,898,510 |