HCR Co., Ltd (SHA:688500)
China · Delayed Price · Currency is CNY 72.50
-0.31 (-0.43%)
Aug 21, 2025, 2:45 PM CST
HCR Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 72.50 | 74.96 | 71.55 | 72.50 | 72.50 | -0.43% | 4,225,672 |
| Aug 20, 2025 | 72.00 | 73.79 | 70.32 | 72.81 | 72.81 | -2.20% | 5,151,384 |
| Aug 19, 2025 | 74.80 | 77.68 | 72.98 | 74.45 | 74.45 | -0.76% | 5,443,043 |
| Aug 18, 2025 | 76.70 | 78.80 | 74.17 | 75.02 | 75.02 | -2.81% | 6,823,559 |
| Aug 15, 2025 | 78.14 | 79.53 | 75.18 | 77.19 | 77.19 | -0.87% | 5,012,670 |
| Aug 14, 2025 | 84.60 | 85.00 | 77.00 | 77.87 | 77.87 | -7.91% | 6,319,394 |
| Aug 13, 2025 | 84.11 | 86.63 | 82.95 | 84.56 | 84.56 | -1.65% | 3,142,797 |
| Aug 12, 2025 | 84.01 | 89.80 | 84.00 | 85.98 | 85.98 | 0.64% | 3,265,590 |
| Aug 11, 2025 | 83.00 | 86.02 | 81.00 | 85.43 | 85.43 | -1.01% | 3,490,971 |
| Aug 8, 2025 | 85.25 | 87.00 | 79.50 | 86.30 | 86.30 | -0.95% | 5,795,973 |
| Aug 7, 2025 | 89.00 | 90.59 | 84.88 | 87.13 | 87.13 | -2.43% | 4,733,443 |
| Aug 6, 2025 | 77.10 | 89.50 | 77.10 | 89.30 | 89.30 | 16.35% | 7,203,865 |
| Aug 5, 2025 | 76.43 | 80.49 | 75.80 | 76.75 | 76.75 | -2.54% | 4,318,268 |
| Aug 4, 2025 | 76.99 | 81.50 | 75.00 | 78.75 | 78.75 | 2.14% | 5,147,266 |
| Aug 1, 2025 | 75.00 | 77.60 | 70.00 | 77.10 | 77.10 | 8.32% | 5,395,597 |
| Jul 31, 2025 | 68.70 | 71.87 | 67.10 | 71.18 | 71.18 | 4.86% | 4,948,521 |
| Jul 30, 2025 | 66.10 | 71.00 | 66.10 | 67.88 | 67.88 | 1.92% | 4,842,563 |
| Jul 29, 2025 | 66.97 | 69.20 | 65.45 | 66.60 | 66.60 | -1.89% | 2,920,827 |
| Jul 28, 2025 | 67.00 | 70.30 | 62.88 | 67.88 | 67.88 | - | 4,245,480 |
| Jul 25, 2025 | 65.90 | 68.48 | 64.50 | 67.88 | 67.88 | 3.16% | 2,918,805 |
| Jul 24, 2025 | 66.91 | 69.02 | 65.41 | 65.80 | 65.80 | -1.79% | 4,299,921 |
| Jul 23, 2025 | 62.26 | 68.08 | 61.23 | 67.00 | 67.00 | 8.03% | 4,828,751 |
| Jul 22, 2025 | 57.80 | 62.79 | 56.51 | 62.02 | 62.02 | 7.67% | 8,065,459 |
| Jul 21, 2025 | 61.88 | 62.99 | 56.91 | 57.60 | 57.60 | -6.27% | 6,480,972 |
| Jul 18, 2025 | 62.00 | 65.90 | 60.70 | 61.45 | 61.45 | -0.37% | 4,602,042 |
| Jul 17, 2025 | 61.30 | 62.20 | 59.00 | 61.68 | 61.68 | 3.14% | 2,764,631 |
| Jul 16, 2025 | 58.94 | 62.00 | 58.20 | 59.80 | 59.80 | 1.36% | 4,587,305 |
| Jul 15, 2025 | 54.10 | 59.58 | 53.20 | 59.00 | 59.00 | 8.82% | 4,724,513 |
| Jul 14, 2025 | 51.50 | 54.70 | 50.79 | 54.22 | 54.22 | 5.36% | 3,506,012 |
| Jul 11, 2025 | 48.09 | 52.87 | 47.60 | 51.46 | 51.46 | 7.03% | 4,281,651 |
| Jul 10, 2025 | 49.57 | 51.14 | 48.05 | 48.08 | 48.08 | -1.86% | 2,941,026 |
| Jul 9, 2025 | 50.45 | 50.45 | 46.79 | 48.99 | 48.99 | -1.92% | 3,282,376 |
| Jul 8, 2025 | 49.98 | 51.00 | 49.51 | 49.95 | 49.95 | -0.10% | 1,707,105 |
| Jul 7, 2025 | 48.00 | 50.50 | 47.09 | 50.00 | 50.00 | 4.87% | 3,035,392 |
| Jul 4, 2025 | 46.43 | 47.80 | 45.33 | 47.68 | 47.68 | 2.67% | 2,210,541 |
| Jul 3, 2025 | 47.05 | 48.90 | 45.61 | 46.44 | 46.44 | -1.19% | 3,239,551 |
| Jul 2, 2025 | 44.59 | 47.40 | 44.10 | 47.00 | 47.00 | 5.40% | 3,640,761 |
| Jul 1, 2025 | 43.72 | 45.60 | 43.68 | 44.59 | 44.59 | 2.04% | 2,772,581 |
| Jun 30, 2025 | 41.77 | 44.35 | 41.43 | 43.70 | 43.70 | 3.19% | 4,044,076 |
| Jun 27, 2025 | 40.41 | 42.88 | 40.00 | 42.35 | 42.35 | 1.46% | 4,113,028 |
| Jun 26, 2025 | 41.00 | 43.48 | 40.50 | 41.74 | 41.74 | 3.68% | 6,252,880 |
| Jun 25, 2025 | 41.30 | 42.24 | 39.31 | 40.26 | 40.26 | -1.35% | 4,604,936 |
| Jun 24, 2025 | 40.97 | 41.98 | 40.22 | 40.81 | 40.81 | -0.22% | 3,176,825 |
| Jun 23, 2025 | 39.30 | 41.68 | 38.33 | 40.90 | 40.90 | 0.79% | 5,687,530 |
| Jun 20, 2025 | 40.01 | 41.36 | 38.08 | 40.58 | 40.58 | 1.70% | 5,440,966 |
| Jun 19, 2025 | 39.81 | 43.18 | 39.71 | 39.90 | 39.90 | 0.61% | 7,059,323 |
| Jun 18, 2025 | 39.25 | 40.01 | 36.97 | 39.66 | 39.66 | 2.91% | 5,133,001 |
| Jun 17, 2025 | 40.20 | 40.91 | 38.22 | 38.54 | 38.54 | -3.38% | 4,932,380 |
| Jun 16, 2025 | 38.00 | 40.57 | 37.60 | 39.89 | 39.89 | 5.84% | 8,275,313 |
| Jun 13, 2025 | 34.58 | 38.36 | 34.51 | 37.69 | 37.69 | 5.60% | 7,663,381 |