Skip to main content
logo
Hangzhou Onechance Tech Crop. (SHE:300792)
China flag China · Delayed Price · Currency is CNY
24.69
+1.03 (4.35%)
Oct 9, 2026, 3:04 PM CST

SHE:300792 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.7124.7622.4824.6924.694.35%10,183,351
Oct 8, 202624.4124.4723.5423.6623.66-3.63%6,750,554
Sep 30, 202624.7124.8724.2124.5524.55-0.57%6,112,500
Sep 29, 202623.8624.9323.6424.6924.693.48%9,046,652
Sep 28, 202624.3424.8323.7023.8623.86-1.93%7,425,800
Sep 24, 202624.8025.2024.2524.3324.33-2.41%6,939,970
Sep 23, 202625.6025.8524.8224.9324.93-3.60%10,106,300
Sep 22, 202624.8026.8824.8025.8625.865.98%18,698,690
Sep 21, 202624.3124.4823.9924.4024.400.87%6,056,800
Sep 18, 202624.1224.3523.8124.1924.191.51%5,958,750
Sep 17, 202623.4124.0023.4023.8323.830.89%6,416,150
Sep 16, 202623.3623.7522.9023.6223.621.24%5,391,650
Sep 15, 202623.9423.9523.2823.3323.33-1.77%4,523,800
Sep 14, 202623.9524.0323.5123.7523.75-1.41%4,382,843
Sep 11, 202624.5624.7523.7524.0924.09-3.49%6,630,600
Sep 10, 202625.4525.5324.8824.9624.96-2.84%4,771,505
Sep 9, 202625.9126.0825.3925.6925.69-1.87%7,066,500
Sep 8, 202626.1826.5625.7026.1826.180.46%9,329,100
Sep 7, 202626.3826.5825.5826.0626.060.58%12,950,302
Sep 4, 202625.3626.9725.3625.9125.912.74%16,699,631
Sep 3, 202626.0126.6825.1925.2225.22-3.33%16,459,337
Sep 2, 202626.9927.9226.0526.0926.09-4.01%25,070,802
Sep 1, 202624.0428.5023.8727.1827.1814.44%33,552,870
Aug 31, 202622.8823.8122.8523.7523.752.02%5,727,102
Aug 28, 202623.3223.8123.1823.2823.280.09%4,964,501
Aug 27, 202623.1323.3422.9623.2623.260.65%2,953,200
Aug 26, 202623.2623.3922.9223.1123.11-0.60%2,822,721
Aug 25, 202622.5023.3822.4323.2523.252.47%4,254,158
Aug 24, 202623.2523.2722.4622.6922.69-2.53%3,493,600
Aug 21, 202623.3023.3822.8023.2823.28-0.72%3,500,497
Aug 20, 202623.3623.7622.9623.4523.452.09%4,214,900
Aug 19, 202624.2024.3522.8822.9722.97-5.90%6,223,500
Aug 18, 202624.9924.9924.1224.4124.41-2.75%5,058,500
Aug 17, 202624.8525.1124.3425.1025.101.13%4,923,300
Aug 14, 202624.9825.3524.3224.8224.82-0.72%6,407,988
Aug 13, 202625.3926.1124.9825.0025.00-1.96%7,953,400
Aug 12, 202625.0025.8524.8325.5025.502.00%6,844,501
Aug 11, 202625.3225.4924.8525.0025.00-1.15%4,705,600
Aug 10, 202625.6225.6824.7625.2925.290.20%5,960,900
Aug 7, 202625.3125.4824.4725.2425.24-0.75%9,155,000
Aug 6, 202625.7326.5825.0925.4325.43-1.81%11,571,250
Aug 5, 202625.0726.2525.0725.9025.901.57%12,169,500
Aug 4, 202624.6825.7524.4225.5025.505.07%13,891,780
Aug 3, 202624.6025.0924.2024.2724.27-1.14%11,460,657
Jul 31, 202622.6825.6922.6024.5524.557.91%14,882,924
Jul 30, 202623.2523.6822.6322.7522.75-1.52%7,141,794
Jul 29, 202623.1023.2822.5223.1023.101.05%6,125,117
Jul 28, 202622.6023.2722.3622.8622.860.97%4,947,400
Jul 27, 202621.5822.6821.3222.6422.645.70%6,045,050
Jul 24, 202622.0122.1521.3421.4221.42-3.86%4,096,700