Hangzhou Century Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.65	2.65	2.47	2.48	2.48	-5.70%	36,635,072
Oct 29, 2026	2.70	2.73	2.63	2.63	2.63	-3.31%	19,653,407
Oct 28, 2026	2.71	2.73	2.63	2.72	2.72	1.87%	23,923,607
Oct 27, 2026	2.78	2.82	2.67	2.67	2.67	-4.30%	30,352,000
Oct 26, 2026	2.74	2.84	2.73	2.79	2.79	1.45%	51,260,400
Oct 23, 2026	2.65	2.76	2.50	2.75	2.75	3.00%	45,301,500
Oct 22, 2026	2.79	2.80	2.65	2.67	2.67	-3.96%	38,697,700
Oct 21, 2026	2.69	2.78	2.67	2.78	2.78	4.12%	38,770,546
Oct 20, 2026	2.63	2.69	2.59	2.67	2.67	1.14%	26,713,954
Oct 19, 2026	2.60	2.68	2.59	2.64	2.64	0.38%	24,378,200
Oct 16, 2026	2.66	2.71	2.60	2.63	2.63	0.38%	22,270,047
Oct 15, 2026	2.65	2.70	2.61	2.62	2.62	-2.96%	23,085,600
Oct 14, 2026	2.75	2.77	2.69	2.70	2.70	-1.82%	18,149,300
Oct 13, 2026	2.70	2.79	2.66	2.75	2.75	0.73%	28,644,100
Oct 12, 2026	2.74	2.78	2.68	2.73	2.73	-0.73%	30,531,800
Oct 9, 2026	2.65	2.76	2.58	2.75	2.75	3.38%	32,023,680
Oct 8, 2026	2.71	2.74	2.65	2.66	2.66	-1.85%	17,435,360
Sep 30, 2026	2.75	2.76	2.68	2.71	2.71	-0.73%	16,534,140
Sep 29, 2026	2.69	2.75	2.66	2.73	2.73	1.11%	19,078,380
Sep 28, 2026	2.71	2.74	2.64	2.70	2.70	-	21,535,300
Sep 24, 2026	2.69	2.73	2.66	2.70	2.70	0.37%	19,353,400
Sep 23, 2026	2.81	2.82	2.68	2.69	2.69	-4.27%	31,373,612
Sep 22, 2026	2.77	2.83	2.76	2.81	2.81	1.44%	27,088,657
Sep 21, 2026	2.69	2.81	2.68	2.77	2.77	3.36%	33,502,270
Sep 18, 2026	2.67	2.70	2.65	2.68	2.68	1.13%	20,125,814
Sep 17, 2026	2.67	2.68	2.61	2.65	2.65	-0.75%	16,619,356
Sep 16, 2026	2.62	2.69	2.60	2.67	2.67	1.91%	19,954,380
Sep 15, 2026	2.72	2.73	2.62	2.62	2.62	-2.96%	22,380,500
Sep 14, 2026	2.73	2.75	2.68	2.70	2.70	-1.10%	22,469,729
Sep 11, 2026	2.81	2.82	2.71	2.73	2.73	-3.53%	23,409,100
Sep 10, 2026	2.81	2.85	2.78	2.83	2.83	-	20,305,750
Sep 9, 2026	2.88	2.89	2.80	2.83	2.83	-2.41%	25,693,850
Sep 8, 2026	2.87	2.93	2.84	2.90	2.90	1.40%	33,604,950
Sep 7, 2026	2.80	2.90	2.79	2.86	2.86	1.42%	39,960,951
Sep 4, 2026	2.86	2.92	2.79	2.82	2.82	0.36%	58,220,780
Sep 3, 2026	2.93	3.02	2.76	2.81	2.81	-11.36%	102,051,328
Sep 2, 2026	3.20	3.23	3.16	3.17	3.17	-2.16%	18,197,800
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