Hangzhou Century Co., Ltd (SHE:300078)
China · Delayed Price · Currency is CNY 2.700
-0.030 (-1.10%)
Jul 14, 2026, 11:05 AM CST
Hangzhou Century Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2.91 | 2.95 | 2.75 | 2.76 | - | -5.15% | 21,452,888 |
| Jul 10, 2026 | 2.82 | 2.98 | 2.79 | 2.91 | 2.91 | 2.11% | 36,476,149 |
| Jul 9, 2026 | 2.82 | 2.90 | 2.75 | 2.85 | 2.85 | 0.35% | 27,982,670 |
| Jul 8, 2026 | 2.83 | 2.87 | 2.78 | 2.84 | 2.84 | 0.35% | 22,347,751 |
| Jul 7, 2026 | 2.93 | 2.93 | 2.80 | 2.83 | 2.83 | -2.75% | 21,255,778 |
| Jul 6, 2026 | 2.99 | 3.04 | 2.90 | 2.91 | 2.91 | -3.00% | 20,821,624 |
| Jul 3, 2026 | 3.01 | 3.05 | 2.92 | 3.00 | 3.00 | -0.33% | 27,769,815 |
| Jul 2, 2026 | 3.02 | 3.12 | 3.00 | 3.01 | 3.01 | -0.66% | 31,140,665 |
| Jul 1, 2026 | 2.99 | 3.13 | 2.96 | 3.03 | 3.03 | 2.02% | 40,667,846 |
| Jun 30, 2026 | 2.96 | 2.99 | 2.89 | 2.97 | 2.97 | 0.34% | 22,508,080 |
| Jun 29, 2026 | 2.94 | 2.99 | 2.82 | 2.96 | 2.96 | 1.02% | 27,333,720 |
| Jun 26, 2026 | 3.02 | 3.05 | 2.93 | 2.93 | 2.93 | -3.93% | 25,735,490 |
| Jun 25, 2026 | 3.10 | 3.14 | 3.01 | 3.05 | 3.05 | -2.56% | 22,074,220 |
| Jun 24, 2026 | 3.25 | 3.28 | 3.09 | 3.13 | 3.13 | -4.28% | 27,825,230 |
| Jun 23, 2026 | 3.17 | 3.42 | 3.12 | 3.27 | 3.27 | 3.15% | 40,042,210 |
| Jun 22, 2026 | 3.15 | 3.18 | 3.02 | 3.17 | 3.17 | -0.31% | 28,456,375 |
| Jun 18, 2026 | 3.16 | 3.19 | 3.09 | 3.18 | 3.18 | 0.95% | 20,131,941 |
| Jun 17, 2026 | 3.20 | 3.21 | 3.12 | 3.15 | 3.15 | -1.56% | 16,727,940 |
| Jun 16, 2026 | 3.19 | 3.21 | 3.10 | 3.20 | 3.20 | 0.31% | 17,309,640 |
| Jun 15, 2026 | 3.21 | 3.27 | 3.14 | 3.19 | 3.19 | 0.31% | 20,285,630 |
| Jun 12, 2026 | 3.21 | 3.23 | 3.13 | 3.18 | 3.18 | 1.27% | 20,513,410 |
| Jun 11, 2026 | 3.23 | 3.23 | 3.08 | 3.14 | 3.14 | -3.68% | 24,755,300 |
| Jun 10, 2026 | 3.32 | 3.34 | 3.18 | 3.26 | 3.26 | -2.40% | 23,410,000 |
| Jun 9, 2026 | 3.32 | 3.37 | 3.26 | 3.34 | 3.34 | 0.91% | 20,956,946 |
| Jun 8, 2026 | 3.22 | 3.44 | 3.22 | 3.31 | 3.31 | -0.60% | 30,607,921 |
| Jun 5, 2026 | 3.24 | 3.39 | 3.23 | 3.33 | 3.33 | 2.78% | 29,114,430 |
| Jun 4, 2026 | 3.31 | 3.34 | 3.22 | 3.24 | 3.24 | -2.11% | 17,632,800 |
| Jun 3, 2026 | 3.29 | 3.36 | 3.27 | 3.31 | 3.31 | -0.30% | 19,513,400 |
| Jun 2, 2026 | 3.43 | 3.43 | 3.29 | 3.32 | 3.32 | -2.35% | 22,136,480 |
| Jun 1, 2026 | 3.30 | 3.46 | 3.22 | 3.40 | 3.40 | 2.72% | 24,895,500 |
| May 29, 2026 | 3.43 | 3.48 | 3.29 | 3.31 | 3.31 | -3.50% | 23,057,350 |
| May 28, 2026 | 3.38 | 3.46 | 3.33 | 3.43 | 3.43 | 1.18% | 24,968,290 |
| 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 |