Hangzhou Century Co., Ltd (SHE:300078)
China · Delayed Price · Currency is CNY 2.990
+0.030 (1.01%)
Aug 3, 2026, 3:04 PM CST
Hangzhou Century Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.97 | 3.00 | 2.85 | 2.96 | - | - | 13,753,000 |
| 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 |
| 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 |