Skip to main content
logo
Hangzhou Landscaping Incorporated (SHA:605303)
China flag China · Delayed Price · Currency is CNY
31.90
+2.30 (7.77%)
May 22, 2026, 3:00 PM CST

Hangzhou Landscaping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202628.6132.2928.6131.9031.907.77%15,049,898
May 21, 202627.2430.2627.2429.6029.607.60%15,519,918
May 20, 202626.6829.2025.9027.5127.510.84%9,575,100
May 19, 202628.5528.8026.6927.2827.28-4.45%11,698,220
May 18, 202625.9428.5525.9428.5528.5510.02%4,804,800
May 15, 202625.3826.8325.2725.9525.951.92%6,593,404
May 14, 202625.7426.4425.0025.4625.46-1.43%6,201,300
May 13, 202625.2126.0824.8425.8325.833.44%5,997,603
May 12, 202625.6226.0524.8824.9724.97-2.54%5,394,800
May 11, 202625.9927.1025.5025.6225.620.79%8,134,499
May 8, 202625.2025.9925.2025.4225.420.39%8,432,739
May 7, 202625.7526.0224.7825.3225.32-0.51%12,935,900
May 6, 202623.5925.4523.0525.4525.459.98%4,179,940
Apr 30, 202623.0023.5022.8023.1423.141.05%5,236,899
Apr 29, 202623.1823.5122.7022.9022.90-0.65%5,312,400
Apr 28, 202622.8023.8622.4023.0523.051.10%6,863,379
Apr 27, 202623.0023.1122.3722.8022.80-0.57%3,565,700
Apr 24, 202622.3823.2322.2322.9322.930.79%4,426,600
Apr 23, 202622.6123.1222.5022.7522.750.62%5,776,295
Apr 22, 202622.2923.3822.2222.6122.610.58%6,120,800
Apr 21, 202622.6923.1121.9622.4822.48-1.23%8,086,603
Apr 20, 202624.3524.7622.0622.7622.76-6.87%12,037,900
Apr 17, 202624.0025.3323.7324.4424.441.83%10,512,403
Apr 16, 202622.1424.1021.6724.0024.008.01%11,294,000
Apr 15, 202622.7523.7322.0022.2222.221.00%13,606,718
Apr 14, 202620.2222.2320.2222.0022.008.80%12,483,016
Apr 13, 202619.4120.6918.7820.2220.224.07%9,948,000
Apr 10, 202618.6719.9918.6719.4319.434.01%8,762,500
Apr 9, 202618.4919.3018.3418.6818.680.70%7,107,300
Apr 8, 202618.0818.7018.0018.5518.551.37%10,703,500
Apr 7, 202619.0019.5517.8418.3018.302.98%15,072,660
Apr 3, 202616.1717.7715.9517.7717.7710.03%9,415,268
Apr 2, 202616.6617.0115.8516.1516.15-3.18%3,478,500
Apr 1, 202616.7617.5016.4316.6816.681.89%3,680,000
Mar 31, 202617.0917.1816.3616.3716.37-4.21%4,047,400
Mar 30, 202617.0317.2616.7217.0917.09-0.52%2,493,800
Mar 27, 202616.5317.5016.4317.1817.182.44%3,270,200
Mar 26, 202617.8217.8316.6616.7716.77-5.09%5,032,300
Mar 25, 202617.2818.0117.2517.6717.672.32%3,365,600
Mar 24, 202617.2817.4816.7017.2717.271.95%4,663,700
Mar 23, 202617.4018.1816.8516.9416.94-4.29%6,043,000
Mar 20, 202617.7518.3817.6117.7017.70-0.39%4,280,700
Mar 19, 202617.5818.3917.5817.7717.77-2.58%5,190,000
Mar 18, 202617.7018.9917.3518.2418.244.59%8,997,626
Mar 17, 202618.3918.3917.4217.4417.44-5.73%4,329,000
Mar 16, 202617.2518.7717.1018.5018.507.25%7,456,500
Mar 13, 202617.4317.7017.1717.2517.25-1.03%2,644,700
Mar 12, 202617.5817.8917.3617.4317.43-1.25%2,356,300
Mar 11, 202618.1818.2017.6117.6517.65-2.49%2,401,400
Mar 10, 202617.5718.2317.4118.1018.104.87%3,052,900