Skip to main content
Hla Group Corp., Ltd. (SHA:600398)
China flag China · Delayed Price · Currency is CNY
6.20
+0.08 (1.31%)
Mar 10, 2026, 9:55 AM CST

Hla Group Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.136.276.126.256.251.63%28,131,100
Mar 5, 20266.326.346.136.156.15-2.38%48,040,265
Mar 4, 20266.336.506.226.306.30-1.10%52,291,900
Mar 3, 20266.256.546.256.376.370.95%77,860,120
Mar 2, 20266.366.376.266.316.31-2.62%53,060,720
Feb 27, 20266.206.506.196.486.484.01%84,256,560
Feb 26, 20266.286.296.176.236.23-0.80%36,439,400
Feb 25, 20266.166.386.146.286.281.95%61,675,765
Feb 24, 20266.116.256.086.166.161.32%35,780,670
Feb 13, 20266.176.176.086.086.08-1.46%33,984,400
Feb 12, 20266.226.236.136.176.17-0.80%29,668,880
Feb 11, 20266.246.266.206.226.22-0.32%17,540,200
Feb 10, 20266.286.296.226.246.24-0.79%18,204,620
Feb 9, 20266.296.306.226.296.290.32%29,385,140
Feb 6, 20266.336.366.266.276.27-1.42%42,965,050
Feb 5, 20266.106.386.086.366.364.26%105,868,000
Feb 4, 20266.036.126.026.106.100.83%30,011,490
Feb 3, 20266.046.085.986.056.050.50%33,848,530
Feb 2, 20266.126.166.016.026.02-1.79%51,830,700
Jan 30, 20266.276.306.126.136.13-2.23%38,461,534
Jan 29, 20266.176.286.156.276.271.62%44,688,850
Jan 28, 20266.096.196.086.176.171.48%42,941,770
Jan 27, 20266.136.156.056.086.08-0.98%39,677,120
Jan 26, 20266.296.296.116.146.14-2.07%60,658,600
Jan 23, 20266.346.356.216.276.27-0.95%36,638,800
Jan 22, 20266.316.376.266.336.330.48%31,128,630
Jan 21, 20266.306.386.286.306.30-0.16%25,670,301
Jan 20, 20266.276.326.256.316.310.48%31,031,070
Jan 19, 20266.206.316.186.286.280.96%31,016,103
Jan 16, 20266.156.226.106.226.221.14%34,879,130
Jan 15, 20266.186.226.146.156.15-0.65%28,907,400
Jan 14, 20266.246.306.146.196.19-0.48%44,893,410
Jan 13, 20266.306.336.216.226.22-1.58%40,736,500
Jan 12, 20266.156.406.126.326.322.76%77,591,140
Jan 9, 20266.136.166.106.156.150.33%24,095,206
Jan 8, 20266.106.146.076.136.130.49%18,151,000
Jan 7, 20266.166.176.106.106.10-1.13%26,382,200
Jan 6, 20266.076.196.056.176.171.82%43,036,073
Jan 5, 20266.056.085.986.066.060.17%31,540,007
Dec 31, 20256.146.206.026.056.05-1.31%59,551,723
Dec 30, 20256.196.196.126.136.13-0.65%28,781,900
Dec 29, 20256.126.346.116.176.170.82%70,911,790
Dec 26, 20256.166.186.106.126.12-0.81%23,846,980
Dec 25, 20256.116.186.116.176.170.82%18,984,160
Dec 24, 20256.126.146.086.126.12-21,695,370
Dec 23, 20256.186.196.126.126.12-0.97%24,852,480
Dec 22, 20256.276.276.186.186.18-1.44%29,121,500
Dec 19, 20256.236.306.196.276.270.64%40,065,590
Dec 18, 20256.226.306.196.236.23-0.16%32,313,340
Dec 17, 20256.206.266.146.246.240.65%28,868,115
Dec 16, 20256.146.236.126.206.200.98%34,099,613
Dec 15, 20256.116.176.076.146.140.33%28,482,480
Dec 12, 20256.116.146.056.126.120.33%38,283,580
Dec 11, 20256.126.136.066.106.10-0.33%24,118,650
Dec 10, 20256.116.136.096.126.120.16%16,542,500
Dec 9, 20256.186.196.116.116.11-1.29%24,690,780
Dec 8, 20256.266.306.186.196.19-1.28%28,418,970
Dec 5, 20256.176.326.156.276.271.46%39,380,000
Dec 4, 20256.186.216.136.186.18-21,391,285
Dec 3, 20256.216.226.156.186.18-0.32%18,421,599
Dec 2, 20256.196.246.176.206.200.16%22,516,350
Dec 1, 20256.166.216.136.196.190.49%31,999,670
Nov 28, 20256.126.176.076.166.160.65%21,008,090
Nov 27, 20256.126.206.106.126.12-30,349,880
Nov 26, 20256.096.146.066.126.120.49%31,918,000
Nov 25, 20256.126.146.056.096.09-0.33%33,272,960
Nov 24, 20256.296.316.116.116.11-2.71%63,403,090
Nov 21, 20256.336.376.246.286.28-1.26%30,341,760
Nov 20, 20256.276.396.266.366.361.60%34,839,120
Nov 19, 20256.256.316.246.266.26-0.16%16,078,310
Nov 18, 20256.306.346.246.276.27-0.79%24,174,800
Nov 17, 20256.386.386.276.326.32-0.94%31,629,050
Nov 14, 20256.416.476.386.386.38-0.62%30,966,450
Nov 13, 20256.426.446.356.426.420.16%28,992,760
Nov 12, 20256.306.496.306.416.411.58%54,351,140
Nov 11, 20256.356.366.266.316.31-0.63%37,972,940
Nov 10, 20256.246.356.226.356.352.09%55,973,670
Nov 7, 20256.236.266.216.226.22-0.16%24,754,270
Nov 6, 20256.256.276.216.236.23-0.32%26,197,670
Nov 5, 20256.216.286.196.256.250.32%38,429,740
Nov 4, 20256.216.316.186.236.230.32%48,503,900
Nov 3, 20256.206.226.176.216.210.32%29,256,400
Oct 31, 20256.196.236.166.196.190.49%56,184,210
Oct 30, 20256.196.246.156.166.16-0.81%28,887,870
Oct 29, 20256.286.286.176.216.21-1.11%49,155,480
Oct 28, 20256.296.316.276.286.28-0.16%26,673,500
Oct 27, 20256.406.416.276.296.29-1.56%80,218,630
Oct 24, 20256.486.546.376.396.39-1.39%34,474,620
Oct 23, 20256.486.496.406.486.48-21,727,170
Oct 22, 20256.506.556.476.486.48-0.31%18,503,070
Oct 21, 20256.486.536.456.506.500.31%21,436,110
Oct 20, 20256.586.596.426.486.48-1.22%35,325,650
Oct 17, 20256.536.686.516.566.560.31%45,090,310
Oct 16, 20256.526.686.516.546.54-50,539,840
Oct 15, 20256.546.566.486.546.54-0.15%30,966,520
Oct 14, 20256.526.606.496.556.550.77%41,767,120
Oct 13, 20256.476.546.416.506.50-0.76%32,244,550
Oct 10, 20256.436.576.416.556.551.55%39,787,350
Oct 9, 20256.476.476.326.456.45-0.31%32,034,890
Sep 30, 20256.386.506.356.476.471.09%30,712,090