Hangzhou Century Co., Ltd (SHE:300078)
China · Delayed Price · Currency is CNY 3.900
-0.020 (-0.51%)
Apr 30, 2026, 3:04 PM CST
Hangzhou Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.81 | 3.94 | 3.81 | 3.94 | - | 0.51% | 3,660,900 |
| 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% | 22,189,091 |
| 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% | 43,594,770 |
| 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% | 23,164,760 |
| 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 |
| Mar 13, 2026 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | -0.46% | 25,774,070 |
| Mar 12, 2026 | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | -1.58% | 24,330,950 |
| Mar 11, 2026 | 4.51 | 4.53 | 4.43 | 4.44 | 4.44 | -1.77% | 27,885,170 |
| Mar 10, 2026 | 4.54 | 4.59 | 4.48 | 4.52 | 4.52 | 0.22% | 28,153,299 |
| Mar 9, 2026 | 4.42 | 4.52 | 4.36 | 4.51 | 4.51 | 0.89% | 35,931,010 |
| Mar 6, 2026 | 4.40 | 4.50 | 4.38 | 4.47 | 4.47 | 0.68% | 26,168,930 |
| Mar 5, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | 3.02% | 37,008,920 |
| Mar 4, 2026 | 4.22 | 4.34 | 4.20 | 4.31 | 4.31 | 0.47% | 28,150,577 |
| Mar 3, 2026 | 4.57 | 4.60 | 4.27 | 4.29 | 4.29 | -5.71% | 59,486,290 |
| Mar 2, 2026 | 4.75 | 4.81 | 4.50 | 4.55 | 4.55 | -7.14% | 72,530,840 |
| Feb 27, 2026 | 4.85 | 4.94 | 4.83 | 4.90 | 4.90 | 0.41% | 28,579,860 |
| Feb 26, 2026 | 5.00 | 5.01 | 4.86 | 4.88 | 4.88 | -2.01% | 39,299,990 |
| Feb 25, 2026 | 4.84 | 5.03 | 4.83 | 4.98 | 4.98 | 2.89% | 51,878,110 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.78 | 4.84 | 4.84 | 1.04% | 25,552,220 |
| Feb 13, 2026 | 4.81 | 4.91 | 4.78 | 4.79 | 4.79 | -0.62% | 35,426,700 |
| Feb 12, 2026 | 4.85 | 4.89 | 4.80 | 4.82 | 4.82 | -0.62% | 34,516,390 |
| Feb 11, 2026 | 4.93 | 4.99 | 4.84 | 4.85 | 4.85 | -2.41% | 40,509,860 |