HCR Co., Ltd (SHA:688500)
China · Delayed Price · Currency is CNY 76.00
-9.06 (-10.65%)
Sep 26, 2025, 3:00 PM CST
HCR Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.18 | 83.20 | 75.00 | 76.00 | 76.00 | -10.65% | 5,032,262 |
| Sep 25, 2025 | 86.09 | 89.99 | 84.75 | 85.06 | 85.06 | -2.00% | 3,632,714 |
| Sep 24, 2025 | 83.55 | 89.49 | 81.66 | 86.80 | 86.80 | 3.58% | 3,663,179 |
| Sep 23, 2025 | 82.06 | 85.00 | 79.05 | 83.80 | 83.80 | 4.20% | 2,943,519 |
| Sep 22, 2025 | 78.41 | 81.05 | 78.13 | 80.42 | 80.42 | 2.20% | 2,093,695 |
| Sep 19, 2025 | 79.10 | 81.79 | 77.11 | 78.69 | 78.69 | -0.43% | 2,179,525 |
| Sep 18, 2025 | 83.00 | 83.10 | 77.77 | 79.03 | 79.03 | -4.82% | 4,756,024 |
| Sep 17, 2025 | 83.10 | 86.00 | 80.52 | 83.03 | 83.03 | -0.98% | 3,468,300 |
| Sep 16, 2025 | 84.66 | 84.66 | 81.60 | 83.85 | 83.85 | 0.08% | 2,210,523 |
| Sep 15, 2025 | 77.50 | 85.38 | 76.98 | 83.78 | 83.78 | 7.00% | 5,634,047 |
| Sep 12, 2025 | 77.01 | 80.50 | 75.30 | 78.30 | 78.30 | 2.68% | 2,961,158 |
| Sep 11, 2025 | 76.18 | 77.44 | 74.58 | 76.26 | 76.26 | -0.96% | 2,953,970 |
| Sep 10, 2025 | 72.00 | 79.83 | 72.00 | 77.00 | 77.00 | 6.81% | 4,382,958 |
| Sep 9, 2025 | 69.50 | 73.50 | 69.29 | 72.09 | 72.09 | 1.68% | 2,799,378 |
| Sep 8, 2025 | 66.00 | 71.50 | 65.55 | 70.90 | 70.90 | 6.22% | 3,315,592 |
| Sep 5, 2025 | 65.57 | 66.84 | 63.85 | 66.75 | 66.75 | 2.03% | 2,351,955 |
| Sep 4, 2025 | 67.49 | 69.05 | 63.72 | 65.42 | 65.42 | -2.20% | 2,462,511 |
| Sep 3, 2025 | 69.11 | 69.11 | 66.66 | 66.89 | 66.89 | -3.62% | 2,117,952 |
| Sep 2, 2025 | 75.00 | 75.00 | 66.66 | 69.40 | 69.40 | -7.77% | 4,473,706 |
| Sep 1, 2025 | 73.31 | 76.54 | 72.02 | 75.25 | 75.25 | 2.35% | 3,405,996 |
| Aug 29, 2025 | 71.99 | 75.93 | 71.68 | 73.52 | 73.52 | 0.31% | 2,850,455 |
| Aug 28, 2025 | 71.80 | 74.99 | 69.48 | 73.29 | 73.29 | -0.01% | 4,414,415 |
| Aug 27, 2025 | 81.00 | 81.98 | 70.36 | 73.30 | 73.30 | -4.31% | 7,551,799 |
| Aug 26, 2025 | 78.10 | 84.39 | 75.88 | 76.60 | 76.60 | -4.12% | 5,593,990 |
| Aug 25, 2025 | 76.00 | 82.13 | 73.98 | 79.89 | 79.89 | 6.52% | 6,423,594 |
| Aug 22, 2025 | 73.00 | 78.28 | 72.10 | 75.00 | 75.00 | 3.45% | 6,334,109 |
| 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 |