Hangzhou Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	51.20	55.38	51.20	54.48	54.48	3.16%	71,581,743
Jun 23, 2026	53.50	55.70	52.00	52.81	52.81	-4.17%	59,706,092
Jun 22, 2026	52.81	55.51	50.21	55.11	55.11	6.45%	86,540,645
Jun 18, 2026	51.00	53.28	49.86	51.77	51.77	0.08%	88,772,957
Jun 17, 2026	48.00	51.73	48.00	51.73	51.73	9.99%	30,998,139
Jun 16, 2026	43.98	47.03	43.88	47.03	47.03	10.01%	39,026,921
Jun 15, 2026	39.50	42.75	39.40	42.75	42.75	10.01%	94,014,385
Jun 12, 2026	41.00	42.22	38.74	38.86	38.86	-6.14%	77,369,829
Jun 11, 2026	39.87	41.50	37.98	41.40	41.40	3.76%	71,779,630
Jun 10, 2026	40.13	40.62	38.10	39.90	39.90	-3.27%	56,368,480
Jun 9, 2026	40.38	42.28	39.10	41.25	41.25	4.96%	73,410,055
Jun 8, 2026	38.97	42.04	38.50	39.30	39.30	-5.78%	72,699,746
Jun 5, 2026	42.50	46.44	41.30	41.71	41.71	-4.29%	93,527,570
Jun 4, 2026	42.52	44.82	42.01	43.58	43.58	-0.39%	81,724,053
Jun 3, 2026	43.93	45.20	41.29	43.75	43.75	3.57%	107,901,700
Jun 2, 2026	36.50	42.28	36.50	42.24	42.24	9.89%	115,106,900
Jun 1, 2026	40.00	40.58	38.44	38.44	38.44	-10.00%	76,180,910
May 29, 2026	38.00	42.71	36.99	42.71	42.71	9.99%	139,133,833
May 28, 2026	34.94	39.37	34.53	38.83	38.83	8.46%	97,549,390
May 27, 2026	35.27	38.25	33.72	35.80	35.80	1.82%	100,132,025
May 26, 2026	37.95	37.95	34.27	35.16	35.16	-7.35%	73,654,600
May 25, 2026	40.53	40.53	36.81	37.95	37.95	-6.37%	86,263,630