Hangzhou Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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