Hangzhou Century Co., Ltd (SHE:300078)
China · Delayed Price · Currency is CNY 3.590
0.00 (0.00%)
Nov 4, 2025, 12:45 PM CST
Hangzhou Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | 0.84% | 25,454,375 |
| Oct 31, 2025 | 3.51 | 3.58 | 3.50 | 3.56 | 3.56 | 1.42% | 30,810,047 |
| Oct 30, 2025 | 3.48 | 3.58 | 3.48 | 3.51 | 3.51 | 0.57% | 35,410,300 |
| Oct 29, 2025 | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 23,765,596 |
| Oct 28, 2025 | 3.45 | 3.52 | 3.41 | 3.50 | 3.50 | 1.74% | 31,819,684 |
| Oct 27, 2025 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | - | 19,964,920 |
| Oct 24, 2025 | 3.48 | 3.50 | 3.43 | 3.44 | 3.44 | -0.86% | 19,010,560 |
| Oct 23, 2025 | 3.46 | 3.48 | 3.40 | 3.47 | 3.47 | 0.29% | 20,405,540 |
| Oct 22, 2025 | 3.44 | 3.51 | 3.41 | 3.46 | 3.46 | 0.58% | 23,375,929 |
| Oct 21, 2025 | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | 1.78% | 26,362,480 |
| Oct 20, 2025 | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | 0.60% | 17,466,312 |
| Oct 17, 2025 | 3.42 | 3.44 | 3.36 | 3.36 | 3.36 | -0.88% | 21,039,181 |
| Oct 16, 2025 | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | -2.87% | 32,438,740 |
| Oct 15, 2025 | 3.37 | 3.50 | 3.35 | 3.49 | 3.49 | 3.56% | 30,727,048 |
| Oct 14, 2025 | 3.42 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 19,728,809 |
| Oct 13, 2025 | 3.33 | 3.43 | 3.21 | 3.43 | 3.43 | 0.88% | 21,817,500 |
| Oct 10, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 20,354,800 |
| Oct 9, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | 0.88% | 17,782,780 |
| Sep 30, 2025 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -1.17% | 20,087,170 |
| Sep 29, 2025 | 3.39 | 3.43 | 3.33 | 3.43 | 3.43 | 1.18% | 23,058,320 |
| Sep 26, 2025 | 3.43 | 3.46 | 3.38 | 3.39 | 3.39 | -1.74% | 21,917,110 |
| Sep 25, 2025 | 3.51 | 3.55 | 3.45 | 3.45 | 3.45 | -1.71% | 24,482,460 |
| Sep 24, 2025 | 3.41 | 3.52 | 3.39 | 3.51 | 3.51 | 2.33% | 27,991,303 |
| Sep 23, 2025 | 3.52 | 3.53 | 3.36 | 3.43 | 3.43 | -2.28% | 33,487,900 |
| Sep 22, 2025 | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | - | 21,382,199 |
| Sep 19, 2025 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | -1.96% | 28,693,760 |
| Sep 18, 2025 | 3.66 | 3.69 | 3.55 | 3.58 | 3.58 | -2.98% | 43,651,340 |
| Sep 17, 2025 | 3.75 | 3.76 | 3.66 | 3.69 | 3.69 | -2.38% | 40,509,649 |
| Sep 16, 2025 | 3.64 | 3.80 | 3.61 | 3.78 | 3.78 | 3.85% | 61,761,513 |
| Sep 15, 2025 | 3.62 | 3.69 | 3.59 | 3.64 | 3.64 | 0.83% | 39,439,493 |
| Sep 12, 2025 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | 2.27% | 46,274,302 |
| Sep 11, 2025 | 3.49 | 3.53 | 3.44 | 3.53 | 3.53 | 0.86% | 28,461,300 |
| Sep 10, 2025 | 3.44 | 3.57 | 3.44 | 3.50 | 3.50 | 1.74% | 32,306,774 |
| Sep 9, 2025 | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | -1.99% | 27,127,507 |
| Sep 8, 2025 | 3.50 | 3.54 | 3.47 | 3.51 | 3.51 | -0.28% | 27,073,986 |
| Sep 5, 2025 | 3.45 | 3.52 | 3.40 | 3.52 | 3.52 | 2.03% | 31,077,489 |
| Sep 4, 2025 | 3.45 | 3.53 | 3.39 | 3.45 | 3.45 | -0.29% | 34,266,240 |
| Sep 3, 2025 | 3.56 | 3.57 | 3.42 | 3.46 | 3.46 | -2.81% | 35,162,041 |
| Sep 2, 2025 | 3.63 | 3.65 | 3.51 | 3.56 | 3.56 | -1.93% | 41,077,150 |
| Sep 1, 2025 | 3.64 | 3.69 | 3.61 | 3.63 | 3.63 | 0.55% | 37,666,750 |
| Aug 29, 2025 | 3.69 | 3.70 | 3.58 | 3.61 | 3.61 | -2.17% | 37,982,100 |
| Aug 28, 2025 | 3.65 | 3.72 | 3.51 | 3.69 | 3.69 | 0.27% | 62,047,247 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.67 | 3.68 | 3.68 | -3.16% | 79,632,112 |
| Aug 26, 2025 | 3.69 | 3.81 | 3.62 | 3.80 | 3.80 | 2.98% | 66,616,626 |
| Aug 25, 2025 | 3.57 | 3.75 | 3.55 | 3.69 | 3.69 | 3.36% | 91,550,670 |
| Aug 22, 2025 | 3.54 | 3.57 | 3.51 | 3.57 | 3.57 | 0.85% | 55,907,004 |
| Aug 21, 2025 | 3.55 | 3.58 | 3.51 | 3.54 | 3.54 | -0.28% | 58,144,463 |
| Aug 20, 2025 | 3.53 | 3.55 | 3.47 | 3.55 | 3.55 | 0.85% | 64,729,819 |
| Aug 19, 2025 | 3.51 | 3.61 | 3.47 | 3.52 | 3.52 | -1.40% | 89,546,057 |
| Aug 18, 2025 | 3.35 | 3.74 | 3.33 | 3.57 | 3.57 | -10.08% | 180,075,970 |