Hangzhou Grascent Co., Ltd. (SHE:301688)
China · Delayed Price · Currency is CNY 34.40
+1.57 (4.78%)
Oct 23, 2026, 3:04 PM CST
Hangzhou Grascent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 36.01 | 36.01 | 31.28 | 34.40 | 34.40 | 4.78% | 3,913,991 |
| Oct 22, 2026 | 33.48 | 34.08 | 32.83 | 32.83 | 32.83 | -4.06% | 2,342,165 |
| Oct 21, 2026 | 34.43 | 34.97 | 33.99 | 34.22 | 34.22 | -0.75% | 2,067,144 |
| Oct 20, 2026 | 33.99 | 34.93 | 33.55 | 34.48 | 34.48 | 1.74% | 2,640,679 |
| Oct 19, 2026 | 33.30 | 34.20 | 32.21 | 33.89 | 33.89 | 0.68% | 3,551,090 |
| Oct 16, 2026 | 36.01 | 36.28 | 33.47 | 33.66 | 33.66 | -4.92% | 4,629,136 |
| Oct 15, 2026 | 35.90 | 36.80 | 35.22 | 35.40 | 35.40 | -3.93% | 4,392,050 |
| Oct 14, 2026 | 39.97 | 40.38 | 36.81 | 36.85 | 36.85 | -5.17% | 6,825,786 |
| Oct 13, 2026 | 37.80 | 40.40 | 37.55 | 38.86 | 38.86 | 1.36% | 4,906,180 |
| Oct 12, 2026 | 39.51 | 40.14 | 37.88 | 38.34 | 38.34 | -4.17% | 3,636,055 |
| Oct 9, 2026 | 39.84 | 40.32 | 38.50 | 40.01 | 40.01 | -0.82% | 4,971,203 |
| Oct 8, 2026 | 39.31 | 41.78 | 39.19 | 40.34 | 40.34 | 3.01% | 7,688,117 |
| Sep 30, 2026 | 38.14 | 41.33 | 38.14 | 39.16 | 39.16 | 2.76% | 7,051,249 |
| Sep 29, 2026 | 39.85 | 40.10 | 37.92 | 38.11 | 38.11 | -4.73% | 4,885,516 |
| Sep 28, 2026 | 39.80 | 40.80 | 37.74 | 40.00 | 40.00 | -0.99% | 6,849,237 |
| Sep 24, 2026 | 39.98 | 42.45 | 39.96 | 40.40 | 40.40 | -0.79% | 9,210,967 |
| Sep 23, 2026 | 39.20 | 41.33 | 39.00 | 40.72 | 40.72 | 3.96% | 7,845,733 |
| Sep 22, 2026 | 40.01 | 40.71 | 39.07 | 39.17 | 39.17 | -2.07% | 6,569,554 |
| Sep 21, 2026 | 38.74 | 40.66 | 38.74 | 40.00 | 40.00 | 2.28% | 9,400,634 |
| Sep 18, 2026 | 36.03 | 40.46 | 36.02 | 39.11 | 39.11 | 7.74% | 10,928,159 |
| Sep 17, 2026 | 35.48 | 36.58 | 35.11 | 36.30 | 36.30 | 1.65% | 4,196,889 |
| Sep 16, 2026 | 35.46 | 36.29 | 35.32 | 35.71 | 35.71 | -0.22% | 3,037,926 |
| Sep 15, 2026 | 36.18 | 37.17 | 35.73 | 35.79 | 35.79 | -1.51% | 4,025,626 |
| Sep 14, 2026 | 35.00 | 37.23 | 35.00 | 36.34 | 36.34 | 2.45% | 4,925,570 |
| Sep 11, 2026 | 36.70 | 36.95 | 35.00 | 35.47 | 35.47 | -3.93% | 4,795,904 |
| Sep 10, 2026 | 38.50 | 38.68 | 36.76 | 36.92 | 36.92 | -5.07% | 6,136,083 |
| Sep 9, 2026 | 39.82 | 40.35 | 38.88 | 38.89 | 38.89 | -5.63% | 7,545,485 |
| Sep 8, 2026 | 40.08 | 42.58 | 39.01 | 41.21 | 41.21 | 2.72% | 10,239,823 |
| Sep 7, 2026 | 40.90 | 41.50 | 39.81 | 40.12 | 40.12 | -2.60% | 7,383,776 |
| Sep 4, 2026 | 42.90 | 43.88 | 41.01 | 41.19 | 41.19 | -7.77% | 11,263,072 |
| Sep 3, 2026 | 47.02 | 49.00 | 44.45 | 44.66 | 44.66 | -17.02% | 14,855,155 |
| Sep 2, 2026 | 59.00 | 72.00 | 52.66 | 53.82 | 53.82 | 104.41% | 20,210,303 |
| Sep 1, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | - |