Skip to main content
Hla Group Corp., Ltd. (SHA:600398)
China flag China · Delayed Price · Currency is CNY
6.46
+0.06 (0.94%)
Apr 29, 2026, 11:15 AM CST

Hla Group Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.416.456.346.406.40-0.16%20,130,010
Apr 27, 20266.356.456.346.416.410.47%23,002,187
Apr 24, 20266.356.406.296.386.380.31%27,288,121
Apr 23, 20266.406.446.336.366.36-0.78%33,429,626
Apr 22, 20266.526.546.406.416.41-1.99%41,074,446
Apr 21, 20266.626.686.516.546.54-1.36%50,446,800
Apr 20, 20266.746.746.626.636.63-1.63%27,702,971
Apr 17, 20266.756.796.716.746.74-0.44%16,660,839
Apr 16, 20266.766.816.716.776.77-0.15%27,410,900
Apr 15, 20266.666.836.666.786.781.80%45,420,262
Apr 14, 20266.556.696.556.666.661.22%37,285,644
Apr 13, 20266.546.646.466.586.580.61%41,430,690
Apr 10, 20266.516.566.506.546.540.31%22,490,000
Apr 9, 20266.536.586.466.526.52-0.61%29,460,450
Apr 8, 20266.526.596.476.566.561.23%42,143,290
Apr 7, 20266.466.506.376.486.48-41,156,730
Apr 3, 20266.566.626.466.486.48-1.52%31,354,401
Apr 2, 20266.496.636.456.586.580.92%53,737,090
Apr 1, 20266.566.656.486.526.52-0.15%42,720,414
Mar 31, 20266.576.646.506.536.530.46%88,966,550
Mar 30, 20266.336.706.326.506.506.73%152,658,800
Mar 27, 20266.146.176.066.096.09-1.14%25,092,602
Mar 26, 20266.066.246.026.166.161.65%49,086,330
Mar 25, 20266.006.085.986.066.061.17%21,276,250
Mar 24, 20265.866.025.785.995.993.10%30,419,621
Mar 23, 20266.076.095.695.815.81-4.75%62,998,640
Mar 20, 20266.156.186.106.106.10-0.81%22,621,800
Mar 19, 20266.146.216.136.156.15-1.28%23,597,360
Mar 18, 20266.266.266.166.236.23-0.32%22,767,900
Mar 17, 20266.286.356.236.256.25-0.64%28,332,300
Mar 16, 20266.286.336.246.296.29-0.16%23,504,500
Mar 13, 20266.296.376.286.306.30-0.32%30,762,630
Mar 12, 20266.366.366.276.326.32-0.16%20,325,601
Mar 11, 20266.206.356.206.336.332.10%40,415,866
Mar 10, 20266.156.216.136.206.201.31%28,562,760
Mar 9, 20266.216.256.106.126.12-2.08%40,273,100
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