Hangzhou Century Co., Ltd (SHE:300078)
China · Delayed Price · Currency is CNY 3.240
+0.050 (1.57%)
Sep 1, 2026, 3:04 PM CST
Hangzhou Century Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.17 | 3.26 | 3.17 | 3.24 | 3.24 | 1.57% | 25,291,156 |
| Aug 31, 2026 | 3.16 | 3.19 | 3.11 | 3.19 | 3.19 | 0.95% | 19,034,273 |
| Aug 28, 2026 | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 16,685,020 |
| Aug 27, 2026 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | 0.32% | 15,064,423 |
| Aug 26, 2026 | 3.16 | 3.19 | 3.09 | 3.13 | 3.13 | -0.32% | 18,155,600 |
| Aug 25, 2026 | 3.07 | 3.17 | 3.02 | 3.14 | 3.14 | 2.28% | 25,940,700 |
| Aug 24, 2026 | 3.11 | 3.15 | 3.03 | 3.07 | 3.07 | -0.65% | 22,503,303 |
| Aug 21, 2026 | 3.16 | 3.17 | 2.98 | 3.09 | 3.09 | -3.13% | 33,605,290 |
| Aug 20, 2026 | 3.08 | 3.20 | 3.03 | 3.19 | 3.19 | 5.28% | 41,846,510 |
| Aug 19, 2026 | 3.09 | 3.14 | 3.02 | 3.03 | 3.03 | -3.50% | 23,431,910 |
| Aug 18, 2026 | 3.18 | 3.18 | 3.09 | 3.14 | 3.14 | -0.63% | 19,427,000 |
| Aug 17, 2026 | 3.15 | 3.17 | 3.09 | 3.16 | 3.16 | 0.96% | 21,774,106 |
| Aug 14, 2026 | 3.17 | 3.21 | 3.08 | 3.13 | 3.13 | -1.26% | 25,397,786 |
| Aug 13, 2026 | 3.23 | 3.26 | 3.17 | 3.17 | 3.17 | -1.25% | 27,838,488 |
| Aug 12, 2026 | 3.17 | 3.23 | 3.14 | 3.21 | 3.21 | 1.58% | 29,612,300 |
| Aug 11, 2026 | 3.15 | 3.19 | 3.08 | 3.16 | 3.16 | -0.32% | 31,055,695 |
| Aug 10, 2026 | 3.05 | 3.24 | 3.03 | 3.17 | 3.17 | 4.28% | 49,587,981 |
| Aug 7, 2026 | 3.09 | 3.17 | 2.96 | 3.04 | 3.04 | -0.98% | 31,825,754 |
| Aug 6, 2026 | 3.03 | 3.10 | 2.98 | 3.07 | 3.07 | 0.33% | 29,762,995 |
| Aug 5, 2026 | 3.04 | 3.11 | 3.02 | 3.06 | 3.06 | 0.99% | 26,229,040 |
| Aug 4, 2026 | 3.00 | 3.07 | 3.00 | 3.03 | 3.03 | 1.34% | 24,359,973 |
| Aug 3, 2026 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 1.01% | 22,298,000 |
| Jul 31, 2026 | 2.85 | 3.00 | 2.85 | 2.96 | 2.96 | 4.59% | 32,947,770 |
| Jul 30, 2026 | 2.84 | 2.96 | 2.82 | 2.83 | 2.83 | -1.39% | 28,970,600 |
| Jul 29, 2026 | 2.84 | 2.91 | 2.80 | 2.87 | 2.87 | 1.06% | 25,438,026 |
| Jul 28, 2026 | 2.74 | 2.89 | 2.73 | 2.84 | 2.84 | 2.90% | 29,289,668 |
| Jul 27, 2026 | 2.67 | 2.78 | 2.65 | 2.76 | 2.76 | 3.76% | 24,711,805 |
| Jul 24, 2026 | 2.76 | 2.76 | 2.65 | 2.66 | 2.66 | -4.32% | 20,030,800 |
| Jul 23, 2026 | 2.67 | 2.78 | 2.66 | 2.78 | 2.78 | 3.35% | 25,381,320 |
| Jul 22, 2026 | 2.70 | 2.76 | 2.66 | 2.69 | 2.69 | -1.47% | 18,941,570 |
| Jul 21, 2026 | 2.74 | 2.76 | 2.60 | 2.73 | 2.73 | -0.36% | 33,061,186 |
| Jul 20, 2026 | 2.73 | 2.83 | 2.68 | 2.74 | 2.74 | 0.37% | 24,922,798 |
| Jul 17, 2026 | 2.86 | 2.91 | 2.70 | 2.73 | 2.73 | -4.88% | 32,053,800 |
| Jul 16, 2026 | 2.79 | 2.91 | 2.76 | 2.87 | 2.87 | 2.14% | 26,394,016 |
| Jul 15, 2026 | 2.77 | 2.88 | 2.76 | 2.81 | 2.81 | 1.44% | 28,276,820 |
| Jul 14, 2026 | 2.71 | 2.79 | 2.67 | 2.77 | 2.77 | 1.47% | 24,601,326 |
| Jul 13, 2026 | 2.91 | 2.95 | 2.71 | 2.73 | 2.73 | -6.19% | 34,789,685 |
| 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 |