HCR Co., Ltd (SHA:688500)
China · Delayed Price · Currency is CNY 63.48
-1.08 (-1.67%)
Jan 26, 2026, 3:00 PM CST
HCR Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 64.44 | 64.90 | 61.75 | 62.02 | - | -3.93% | 2,423,647 |
| Jan 23, 2026 | 65.22 | 66.68 | 63.29 | 64.56 | 64.56 | -1.01% | 3,281,827 |
| Jan 22, 2026 | 64.96 | 65.83 | 63.03 | 65.22 | 65.22 | 0.56% | 2,981,706 |
| Jan 21, 2026 | 65.27 | 66.50 | 64.66 | 64.86 | 64.86 | -1.86% | 2,417,155 |
| Jan 20, 2026 | 68.37 | 69.27 | 65.21 | 66.09 | 66.09 | -3.33% | 2,982,990 |
| Jan 19, 2026 | 69.01 | 72.50 | 67.60 | 68.37 | 68.37 | -2.54% | 3,707,207 |
| Jan 16, 2026 | 69.50 | 73.80 | 68.26 | 70.15 | 70.15 | -0.69% | 5,562,511 |
| Jan 15, 2026 | 72.00 | 74.99 | 69.99 | 70.64 | 70.64 | -5.94% | 5,328,299 |
| Jan 14, 2026 | 76.58 | 81.65 | 73.12 | 75.10 | 75.10 | 0.37% | 9,470,713 |
| Jan 13, 2026 | 82.66 | 83.66 | 73.12 | 74.82 | 74.82 | -7.29% | 7,220,269 |
| Jan 12, 2026 | 72.00 | 81.39 | 72.00 | 80.70 | 80.70 | 12.15% | 9,772,987 |
| Jan 9, 2026 | 62.18 | 72.10 | 62.18 | 71.96 | 71.96 | 12.77% | 8,282,190 |
| Jan 8, 2026 | 67.00 | 67.78 | 61.80 | 63.81 | 63.81 | -0.93% | 4,043,138 |
| Jan 7, 2026 | 62.80 | 65.20 | 60.88 | 64.41 | 64.41 | 2.43% | 2,971,833 |
| Jan 6, 2026 | 63.81 | 64.28 | 60.82 | 62.88 | 62.88 | -1.10% | 2,764,484 |
| Jan 5, 2026 | 61.40 | 65.00 | 59.00 | 63.58 | 63.58 | 2.95% | 3,243,457 |
| Dec 31, 2025 | 60.45 | 63.29 | 59.57 | 61.76 | 61.76 | 2.12% | 2,296,413 |
| Dec 30, 2025 | 61.21 | 62.26 | 60.22 | 60.48 | 60.48 | -1.18% | 1,778,821 |
| Dec 29, 2025 | 63.00 | 63.00 | 60.20 | 61.20 | 61.20 | -5.35% | 2,546,592 |
| Dec 26, 2025 | 64.35 | 65.56 | 63.01 | 64.66 | 64.66 | 0.51% | 2,091,260 |
| Dec 25, 2025 | 63.03 | 64.75 | 62.00 | 64.33 | 64.33 | 2.34% | 2,584,511 |
| Dec 24, 2025 | 63.00 | 63.20 | 62.10 | 62.86 | 62.86 | -0.57% | 907,592 |
| Dec 23, 2025 | 64.20 | 64.50 | 62.52 | 63.22 | 63.22 | -1.48% | 1,393,752 |
| Dec 22, 2025 | 63.38 | 65.08 | 63.23 | 64.17 | 64.17 | 1.37% | 1,141,988 |
| Dec 19, 2025 | 64.80 | 65.69 | 63.01 | 63.30 | 63.30 | -2.50% | 1,669,507 |
| Dec 18, 2025 | 65.65 | 66.50 | 64.36 | 64.92 | 64.92 | -1.16% | 926,751 |
| Dec 17, 2025 | 64.52 | 65.96 | 63.80 | 65.68 | 65.68 | 0.72% | 1,093,354 |
| Dec 16, 2025 | 68.01 | 69.14 | 65.10 | 65.21 | 65.21 | -5.49% | 1,781,051 |
| Dec 15, 2025 | 73.39 | 73.39 | 68.01 | 69.00 | 69.00 | -6.01% | 2,646,380 |
| Dec 12, 2025 | 69.61 | 73.41 | 68.89 | 73.41 | 73.41 | 5.40% | 2,682,451 |
| Dec 11, 2025 | 71.99 | 72.60 | 69.50 | 69.65 | 69.65 | -2.64% | 1,996,872 |
| Dec 10, 2025 | 75.01 | 75.01 | 71.24 | 71.54 | 71.54 | -4.61% | 2,318,207 |
| Dec 9, 2025 | 72.93 | 76.08 | 72.10 | 75.00 | 75.00 | 5.71% | 4,032,291 |
| Dec 8, 2025 | 64.08 | 71.50 | 64.00 | 70.95 | 70.95 | 10.39% | 5,224,839 |
| Dec 5, 2025 | 63.51 | 64.80 | 60.26 | 64.27 | 64.27 | -2.89% | 3,108,094 |
| Dec 4, 2025 | 68.88 | 73.60 | 65.80 | 66.18 | 66.18 | 3.18% | 5,093,843 |
| Dec 3, 2025 | 66.78 | 67.60 | 63.09 | 64.14 | 64.14 | -4.78% | 1,917,134 |
| Dec 2, 2025 | 63.50 | 67.70 | 63.50 | 67.36 | 67.36 | 5.33% | 2,966,292 |
| Dec 1, 2025 | 65.00 | 66.40 | 63.68 | 63.95 | 63.95 | -0.70% | 1,158,267 |
| Nov 28, 2025 | 65.98 | 67.00 | 64.20 | 64.40 | 64.40 | -3.13% | 1,176,403 |
| Nov 27, 2025 | 63.07 | 67.50 | 63.07 | 66.48 | 66.48 | 4.36% | 1,813,347 |
| Nov 26, 2025 | 66.10 | 67.32 | 63.00 | 63.70 | 63.70 | -4.78% | 2,327,729 |
| Nov 25, 2025 | 67.98 | 70.50 | 66.58 | 66.90 | 66.90 | -1.79% | 2,168,829 |
| Nov 24, 2025 | 65.20 | 69.00 | 62.11 | 68.12 | 68.12 | 6.27% | 2,089,248 |
| Nov 21, 2025 | 65.60 | 66.40 | 63.87 | 64.10 | 64.10 | -3.74% | 1,272,839 |
| Nov 20, 2025 | 67.80 | 69.11 | 66.42 | 66.59 | 66.59 | -1.48% | 989,399 |
| Nov 19, 2025 | 70.00 | 70.00 | 67.13 | 67.59 | 67.59 | -1.37% | 1,039,225 |
| Nov 18, 2025 | 68.85 | 70.50 | 67.00 | 68.53 | 68.53 | -0.72% | 1,532,000 |
| Nov 17, 2025 | 67.49 | 71.87 | 67.49 | 69.03 | 69.03 | -2.64% | 2,036,370 |
| Nov 14, 2025 | 76.73 | 76.97 | 70.80 | 70.90 | 70.90 | -8.75% | 3,415,052 |