Hangzhou Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	33.00	37.22	33.00	37.22	37.22	9.99%	132,277,853
Sep 1, 2026	35.02	35.22	33.70	33.84	33.84	-3.29%	81,699,944
Aug 31, 2026	34.63	36.20	34.08	34.99	34.99	-2.59%	118,019,678
Aug 28, 2026	38.61	38.62	35.65	35.92	35.92	2.31%	190,950,012
Aug 27, 2026	33.50	35.11	33.50	35.11	35.11	9.99%	66,980,535
Aug 26, 2026	31.00	31.92	31.00	31.92	31.92	9.99%	78,398,190
Aug 25, 2026	27.02	29.98	26.22	29.02	29.02	4.39%	85,069,230
Aug 24, 2026	28.60	28.77	26.96	27.80	27.80	-2.56%	55,418,838
Aug 21, 2026	27.45	29.17	26.80	28.53	28.53	2.85%	72,830,714
Aug 20, 2026	26.96	28.40	26.18	27.74	27.74	4.48%	67,779,032
Aug 19, 2026	28.00	28.58	26.55	26.55	26.55	-10.00%	67,143,276
Aug 18, 2026	30.70	31.18	29.23	29.50	29.50	-3.91%	92,535,170
Aug 17, 2026	30.95	31.13	29.98	30.70	30.70	2.78%	126,122,798
Aug 14, 2026	27.16	29.87	27.15	29.87	29.87	10.02%	113,208,320
Aug 13, 2026	28.73	29.38	27.11	27.15	27.15	-4.10%	93,659,133
Aug 12, 2026	27.01	28.66	26.88	28.31	28.31	4.46%	87,077,630
Aug 11, 2026	26.75	27.80	26.22	27.10	27.10	0.30%	65,626,430
Aug 10, 2026	28.03	28.14	26.32	27.02	27.02	-2.28%	78,004,920
Aug 7, 2026	26.76	28.00	26.30	27.65	27.65	4.30%	106,702,300
Aug 6, 2026	26.68	27.26	25.68	26.51	26.51	1.11%	103,421,000
Aug 5, 2026	22.80	26.22	22.80	26.22	26.22	9.98%	105,575,463
Aug 4, 2026	23.50	24.15	23.03	23.84	23.84	3.88%	79,791,646
Aug 3, 2026	21.80	23.12	21.80	22.95	22.95	2.50%	66,011,415
Jul 31, 2026	23.00	23.72	22.35	22.39	22.39	3.85%	91,327,424
Jul 30, 2026	23.07	23.84	21.12	21.56	21.56	-6.67%	55,657,624
Jul 29, 2026	24.07	24.25	22.06	23.10	23.10	-3.43%	55,516,470
Jul 28, 2026	25.39	26.14	23.60	23.92	23.92	-7.57%	53,839,750
Jul 27, 2026	24.76	26.05	24.31	25.88	25.88	5.03%	64,390,993
Jul 24, 2026	26.38	26.88	24.60	24.64	24.64	-9.81%	83,049,278
Jul 23, 2026	25.66	28.22	25.60	27.32	27.32	6.51%	108,908,850
Jul 22, 2026	26.80	27.60	25.33	25.65	25.65	-5.98%	63,733,236
Jul 21, 2026	26.33	27.35	23.66	27.28	27.28	3.77%	82,636,508
Jul 20, 2026	28.78	29.44	25.30	26.29	26.29	-5.77%	55,769,995
Jul 17, 2026	30.01	30.40	27.40	27.90	27.90	-6.84%	51,568,080
Jul 16, 2026	31.50	32.39	29.57	29.95	29.95	-7.93%	51,684,690
Jul 15, 2026	34.68	34.88	32.38	32.53	32.53	-3.44%	50,637,603
Jul 14, 2026	31.68	33.76	30.91	33.69	33.69	6.31%	60,087,515
Jul 13, 2026	34.18	34.88	31.69	31.69	31.69	-10.00%	55,581,329
Jul 10, 2026	36.30	39.07	35.20	35.21	35.21	-3.82%	80,225,100
Jul 9, 2026	37.60	37.60	34.30	36.61	36.61	0.30%	89,456,410
Jul 8, 2026	39.00	39.69	36.50	36.50	36.50	-8.04%	84,967,735
Jul 7, 2026	40.48	42.00	39.69	39.69	39.69	-10.00%	57,575,741
Jul 6, 2026	51.00	51.99	44.10	44.10	44.10	-10.00%	97,261,762
Jul 3, 2026	47.59	50.86	46.60	49.00	49.00	2.96%	54,986,016
Jul 2, 2026	47.00	50.88	45.01	47.59	47.59	-4.51%	61,410,163
Jul 1, 2026	49.50	51.38	47.75	49.84	49.84	-0.08%	63,642,093
Jun 30, 2026	50.40	50.90	48.65	49.88	49.88	1.20%	47,598,526
Jun 29, 2026	52.21	52.98	48.29	49.29	49.29	-5.21%	67,111,753
Jun 26, 2026	56.97	57.00	51.47	52.00	52.00	-9.08%	75,901,224
Jun 25, 2026	55.35	57.21	53.01	57.19	57.19	4.97%	77,721,706