Skip to main content
logo
Hangzhou Onechance Tech Crop. (SHE:300792)
China flag China · Delayed Price · Currency is CNY
25.91
+0.69 (2.74%)
Sep 4, 2026, 3:04 PM CST

SHE:300792 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.3626.9725.3625.9125.912.74%16,703,031
Sep 3, 202626.0126.6825.1925.2225.22-3.33%16,463,137
Sep 2, 202626.9927.9226.0526.0926.09-4.01%25,075,702
Sep 1, 202624.0428.5023.8727.1827.1814.44%33,556,570
Aug 31, 202622.8823.8122.8523.7523.752.02%5,728,102
Aug 28, 202623.3223.8123.1823.2823.280.09%4,965,701
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%4,254,258
Aug 24, 202623.2523.2722.4622.6922.69-2.53%3,493,600
Aug 21, 202623.3023.3822.8023.2823.28-0.72%3,500,897
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%7,954,200
Aug 12, 202625.0025.8524.8325.5025.502.00%6,844,501
Aug 11, 202625.3225.4924.8525.0025.00-1.15%4,705,700
Aug 10, 202625.6225.6824.7625.2925.290.20%5,960,900
Aug 7, 202625.3125.4824.4725.2425.24-0.75%9,156,100
Aug 6, 202625.7326.5825.0925.4325.43-1.81%11,572,550
Aug 5, 202625.0726.2525.0725.9025.901.57%12,169,500
Aug 4, 202624.6825.7524.4225.5025.505.07%13,893,980
Aug 3, 202624.6025.0924.2024.2724.27-1.14%11,465,857
Jul 31, 202622.6825.6922.6024.5524.557.91%14,882,920
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%4,947,900
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
Jul 23, 202621.7022.2821.6922.2822.281.83%4,540,552
Jul 22, 202622.1822.5421.7721.8821.88-3.10%4,960,897
Jul 21, 202622.3522.7320.9422.5822.581.90%7,706,000
Jul 20, 202622.4423.2021.5422.1622.16-1.03%7,901,529
Jul 17, 202623.5924.3722.2222.3922.39-5.65%9,115,050
Jul 16, 202622.9024.0722.8223.7323.732.46%7,846,600
Jul 15, 202623.0723.7922.8023.1623.161.58%7,346,250
Jul 14, 202623.3023.5322.3722.8022.80-2.44%6,757,651
Jul 13, 202624.8525.0523.3423.3723.37-6.33%6,174,600
Jul 10, 202624.3025.8723.8224.9524.952.55%7,305,440
Jul 9, 202623.9024.6223.5424.3324.331.37%5,241,451
Jul 8, 202624.6624.7824.0024.0024.00-2.28%6,083,902
Jul 7, 202625.5125.6324.4224.5624.56-3.23%4,082,551
Jul 6, 202625.9926.4625.3225.3825.38-3.20%4,517,251
Jul 3, 202626.3226.6625.8526.2226.22-1.09%6,339,651
Jul 2, 202627.3428.5026.3026.5126.51-1.08%8,790,368
Jul 1, 202625.9327.2825.7926.8026.803.32%5,501,752
Jun 30, 202625.6026.3725.2525.9425.941.97%4,586,300
Jun 29, 202625.5025.8225.0025.4425.440.24%5,287,100