Hangzhou Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.62	34.20	32.45	34.20	34.20	10.00%	44,010,708
May 6, 2026	29.26	31.09	29.00	31.09	31.09	10.01%	26,452,595
Apr 30, 2026	29.10	29.38	28.00	28.26	28.26	-4.11%	69,549,863
Apr 29, 2026	29.00	30.50	28.00	29.47	29.47	1.41%	96,667,618
Apr 28, 2026	29.31	30.06	27.76	29.06	29.06	-4.28%	62,521,720
Apr 27, 2026	30.05	30.64	28.88	30.36	30.36	-0.65%	99,458,192
Apr 24, 2026	31.66	33.13	29.98	30.56	30.56	-2.71%	143,754,081
Apr 23, 2026	28.86	31.41	28.75	31.41	31.41	10.02%	102,290,200
Apr 22, 2026	26.42	28.55	25.30	28.55	28.55	10.02%	74,732,970
Apr 21, 2026	25.00	26.10	24.36	25.95	25.95	2.00%	75,388,410
Apr 20, 2026	24.32	26.27	24.13	25.44	25.44	5.47%	94,260,117
Apr 17, 2026	22.50	24.91	22.36	24.12	24.12	5.70%	102,992,600
Apr 16, 2026	21.77	23.19	21.40	22.82	22.82	5.55%	90,985,430
Apr 15, 2026	22.07	22.49	21.53	21.62	21.62	-2.61%	81,387,817
Apr 14, 2026	23.93	25.13	22.09	22.20	22.20	-6.09%	128,931,200
Apr 13, 2026	24.12	24.18	23.28	23.64	23.64	-1.99%	61,200,856
Apr 10, 2026	26.63	26.65	24.07	24.12	24.12	-8.50%	94,425,880
Apr 9, 2026	25.87	26.80	24.55	26.36	26.36	1.46%	86,862,110
Apr 8, 2026	27.01	27.49	25.15	25.98	25.98	-3.38%	96,055,910
Apr 7, 2026	27.65	28.88	25.98	26.89	26.89	-2.75%	99,186,110
Apr 3, 2026	28.69	30.10	27.36	27.65	27.65	-0.82%	101,472,700
Apr 2, 2026	28.72	29.00	27.60	27.88	27.88	-1.76%	75,020,730
Apr 1, 2026	28.99	29.35	25.99	28.38	28.38	-0.39%	96,850,310
Mar 31, 2026	27.00	29.38	26.70	28.49	28.49	6.66%	145,111,100
Mar 30, 2026	24.98	26.71	24.98	26.71	26.71	10.01%	59,966,380
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