Hangzhou Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	40.30	42.20	39.60	40.53	40.53	0.65%	81,608,229
May 21, 2026	43.88	44.50	39.85	40.27	40.27	-5.43%	109,357,416
May 20, 2026	38.48	42.58	37.98	42.58	42.58	10.00%	64,699,351
May 19, 2026	37.30	38.87	35.89	38.71	38.71	0.28%	76,565,930
May 18, 2026	36.39	39.48	36.30	38.60	38.60	6.04%	92,170,390
May 15, 2026	37.80	37.98	36.00	36.40	36.40	-3.70%	50,510,516
May 14, 2026	39.48	39.83	37.69	37.80	37.80	-4.13%	60,482,553
May 13, 2026	38.76	41.24	38.76	39.43	39.43	-2.52%	100,557,200
May 12, 2026	37.50	41.03	37.30	40.45	40.45	8.45%	120,017,658
May 11, 2026	39.20	40.00	35.50	37.30	37.30	-0.85%	130,037,100
May 8, 2026	34.48	37.62	34.48	37.62	37.62	10.00%	96,238,926
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