Hangzhou Century Co., Ltd (SHE:300078)
China · Delayed Price · Currency is CNY 3.430
+0.040 (1.18%)
May 28, 2026, 3:04 PM CST
Hangzhou Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.70 | 3.70 | 3.35 | 3.41 | - | 0.59% | 4,711,600 |
| May 27, 2026 | 3.48 | 3.53 | 3.34 | 3.39 | 3.39 | -3.14% | 27,722,260 |
| May 26, 2026 | 3.65 | 3.65 | 3.46 | 3.50 | 3.50 | -4.37% | 31,369,900 |
| May 25, 2026 | 3.67 | 3.74 | 3.59 | 3.66 | 3.66 | -0.81% | 21,174,140 |
| May 22, 2026 | 3.70 | 3.74 | 3.61 | 3.69 | 3.69 | 0.82% | 22,194,320 |
| May 21, 2026 | 3.80 | 3.87 | 3.65 | 3.66 | 3.66 | -3.68% | 27,504,240 |
| May 20, 2026 | 3.91 | 3.93 | 3.77 | 3.80 | 3.80 | -3.80% | 25,822,690 |
| May 19, 2026 | 3.84 | 4.03 | 3.82 | 3.95 | 3.95 | 3.40% | 31,709,900 |
| May 18, 2026 | 3.80 | 3.84 | 3.76 | 3.82 | 3.82 | 1.06% | 21,049,650 |
| May 15, 2026 | 3.86 | 3.91 | 3.76 | 3.78 | 3.78 | -0.79% | 25,484,760 |
| May 14, 2026 | 4.01 | 4.03 | 3.81 | 3.81 | 3.81 | -4.99% | 31,465,910 |
| May 13, 2026 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | - | 26,152,260 |
| May 12, 2026 | 4.11 | 4.12 | 3.98 | 4.01 | 4.01 | -3.14% | 29,371,490 |
| May 11, 2026 | 4.06 | 4.14 | 4.03 | 4.14 | 4.14 | 1.72% | 32,074,880 |
| May 8, 2026 | 3.97 | 4.12 | 3.96 | 4.07 | 4.07 | 2.26% | 34,860,180 |
| May 7, 2026 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | - | 22,777,330 |
| May 6, 2026 | 3.94 | 4.01 | 3.92 | 3.98 | 3.98 | 2.05% | 25,065,570 |
| Apr 30, 2026 | 3.91 | 3.95 | 3.89 | 3.90 | 3.90 | -0.51% | 16,833,710 |
| Apr 29, 2026 | 3.85 | 3.95 | 3.83 | 3.92 | 3.92 | 1.82% | 21,884,260 |
| Apr 28, 2026 | 3.83 | 3.95 | 3.79 | 3.85 | 3.85 | -0.77% | 24,596,360 |
| Apr 27, 2026 | 3.80 | 3.89 | 3.69 | 3.88 | 3.88 | 1.57% | 26,698,850 |
| Apr 24, 2026 | 3.81 | 3.84 | 3.73 | 3.82 | 3.82 | 0.26% | 21,521,500 |
| Apr 23, 2026 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -1.30% | 17,449,830 |
| Apr 22, 2026 | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | -0.52% | 18,035,430 |
| Apr 21, 2026 | 3.96 | 3.96 | 3.84 | 3.88 | 3.88 | -1.77% | 23,805,480 |
| Apr 20, 2026 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.50% | 22,614,000 |
| Apr 17, 2026 | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | -2.93% | 30,145,560 |
| Apr 16, 2026 | 4.02 | 4.10 | 4.00 | 4.09 | 4.09 | 1.74% | 24,892,400 |
| Apr 15, 2026 | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 26,711,250 |
| Apr 14, 2026 | 4.09 | 4.13 | 4.03 | 4.08 | 4.08 | 0.25% | 21,528,100 |
| Apr 13, 2026 | 4.10 | 4.12 | 4.03 | 4.07 | 4.07 | -1.45% | 22,189,090 |
| Apr 10, 2026 | 4.14 | 4.20 | 4.12 | 4.13 | 4.13 | 0.73% | 24,604,310 |
| Apr 9, 2026 | 4.26 | 4.27 | 4.08 | 4.10 | 4.10 | -4.21% | 43,713,990 |
| Apr 8, 2026 | 4.19 | 4.28 | 4.14 | 4.28 | 4.28 | 4.65% | 43,588,570 |
| Apr 7, 2026 | 3.97 | 4.11 | 3.88 | 4.09 | 4.09 | 2.00% | 46,480,890 |
| Apr 3, 2026 | 3.98 | 4.19 | 3.98 | 4.01 | 4.01 | 0.50% | 58,901,860 |
| Apr 2, 2026 | 4.03 | 4.06 | 3.97 | 3.99 | 3.99 | -1.48% | 19,345,960 |
| Apr 1, 2026 | 4.02 | 4.06 | 3.97 | 4.05 | 4.05 | 2.53% | 23,156,760 |
| Mar 31, 2026 | 4.03 | 4.09 | 3.94 | 3.95 | 3.95 | -2.47% | 20,191,040 |
| Mar 30, 2026 | 3.95 | 4.05 | 3.92 | 4.05 | 4.05 | 1.25% | 19,217,360 |
| Mar 27, 2026 | 3.89 | 4.03 | 3.86 | 4.00 | 4.00 | 2.04% | 16,825,210 |
| Mar 26, 2026 | 3.99 | 4.09 | 3.91 | 3.92 | 3.92 | -2.24% | 23,872,530 |
| Mar 25, 2026 | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | 1.01% | 19,698,940 |
| Mar 24, 2026 | 3.90 | 3.97 | 3.83 | 3.97 | 3.97 | 3.66% | 28,796,110 |
| Mar 23, 2026 | 4.04 | 4.06 | 3.78 | 3.83 | 3.83 | -6.59% | 42,830,120 |
| Mar 20, 2026 | 4.25 | 4.30 | 4.08 | 4.10 | 4.10 | -3.76% | 27,248,870 |
| Mar 19, 2026 | 4.32 | 4.35 | 4.23 | 4.26 | 4.26 | -2.52% | 22,238,580 |
| Mar 18, 2026 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | 0.92% | 18,588,030 |
| Mar 17, 2026 | 4.44 | 4.47 | 4.32 | 4.33 | 4.33 | -2.70% | 21,371,440 |
| Mar 16, 2026 | 4.35 | 4.45 | 4.33 | 4.45 | 4.45 | 2.30% | 27,381,690 |