Hangcha Group Co., Ltd (SHA:603298)
China
· Delayed Price · Currency is CNY 26.52
+0.45 (1.73%)
Dec 5, 2025, 3:00 PM CST
Hangcha Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.98 | 26.59 | 25.82 | 26.52 | 26.52 | 1.73% | 5,226,900 |
| Dec 4, 2025 | 25.94 | 26.28 | 25.78 | 26.07 | 26.07 | 1.52% | 5,683,800 |
| Dec 3, 2025 | 25.17 | 26.03 | 25.17 | 25.68 | 25.68 | 1.82% | 7,268,926 |
| Dec 2, 2025 | 25.10 | 25.58 | 24.99 | 25.22 | 25.22 | -0.08% | 4,872,700 |
| Dec 1, 2025 | 25.31 | 25.41 | 24.49 | 25.24 | 25.24 | -0.08% | 9,553,308 |
| Nov 28, 2025 | 25.20 | 25.34 | 24.95 | 25.26 | 25.26 | 0.28% | 4,447,455 |
| Nov 27, 2025 | 25.56 | 25.68 | 25.15 | 25.19 | 25.19 | -1.68% | 6,632,200 |
| Nov 26, 2025 | 24.78 | 25.82 | 24.70 | 25.62 | 25.62 | 2.40% | 11,078,770 |
| Nov 25, 2025 | 25.20 | 25.35 | 24.91 | 25.02 | 24.82 | 0.08% | 4,813,551 |
| Nov 24, 2025 | 24.78 | 25.40 | 24.75 | 25.00 | 24.80 | 1.83% | 8,012,556 |
| Nov 21, 2025 | 25.21 | 25.36 | 24.43 | 24.55 | 24.35 | -2.62% | 9,750,443 |
| Nov 20, 2025 | 25.43 | 25.62 | 25.02 | 25.21 | 25.01 | -0.47% | 4,403,464 |
| Nov 19, 2025 | 25.71 | 25.89 | 25.21 | 25.33 | 25.13 | -1.44% | 5,748,920 |
| Nov 18, 2025 | 25.92 | 26.11 | 25.36 | 25.70 | 25.49 | -0.93% | 6,964,193 |
| Nov 17, 2025 | 26.60 | 26.70 | 25.90 | 25.94 | 25.73 | -2.55% | 7,038,542 |
| Nov 14, 2025 | 26.89 | 27.18 | 26.35 | 26.62 | 26.41 | -1.52% | 7,151,960 |
| Nov 13, 2025 | 27.02 | 27.18 | 26.64 | 27.03 | 26.81 | -0.22% | 7,520,216 |
| Nov 12, 2025 | 26.36 | 27.64 | 26.35 | 27.09 | 26.87 | 2.19% | 7,954,425 |
| Nov 11, 2025 | 26.50 | 26.75 | 26.31 | 26.51 | 26.30 | - | 6,133,534 |
| Nov 10, 2025 | 26.60 | 26.85 | 26.09 | 26.51 | 26.30 | -0.45% | 8,604,832 |
| Nov 7, 2025 | 27.63 | 27.63 | 26.52 | 26.63 | 26.42 | -3.30% | 8,695,278 |
| Nov 6, 2025 | 26.88 | 27.59 | 26.84 | 27.54 | 27.32 | 2.23% | 9,105,988 |
| Nov 5, 2025 | 26.61 | 27.00 | 26.10 | 26.94 | 26.72 | -0.22% | 14,213,350 |
| Nov 4, 2025 | 27.30 | 27.58 | 26.56 | 27.00 | 26.78 | -1.17% | 13,308,290 |
| Nov 3, 2025 | 28.56 | 28.70 | 27.08 | 27.32 | 27.10 | -4.91% | 11,355,250 |
| Oct 31, 2025 | 28.83 | 28.91 | 28.01 | 28.73 | 28.50 | -0.79% | 10,451,500 |
| Oct 30, 2025 | 30.29 | 30.60 | 28.40 | 28.96 | 28.73 | -3.82% | 14,870,990 |
| Oct 29, 2025 | 28.50 | 30.30 | 28.44 | 30.11 | 29.87 | 6.02% | 13,021,770 |
| Oct 28, 2025 | 28.50 | 28.70 | 28.00 | 28.40 | 28.17 | -0.35% | 5,881,658 |
| Oct 27, 2025 | 27.94 | 28.98 | 27.93 | 28.50 | 28.27 | 2.52% | 9,195,605 |
| Oct 24, 2025 | 27.23 | 28.06 | 27.07 | 27.80 | 27.58 | 2.09% | 9,024,800 |
| Oct 23, 2025 | 27.07 | 27.40 | 26.54 | 27.23 | 27.01 | 0.48% | 7,192,464 |
| Oct 22, 2025 | 27.47 | 28.03 | 26.99 | 27.10 | 26.88 | -1.42% | 11,308,500 |
| Oct 21, 2025 | 26.85 | 27.90 | 26.58 | 27.49 | 27.27 | 3.31% | 12,873,410 |
| Oct 20, 2025 | 26.20 | 26.85 | 25.97 | 26.61 | 26.40 | 2.78% | 8,243,808 |
| Oct 17, 2025 | 26.28 | 26.59 | 25.80 | 25.89 | 25.68 | -2.41% | 6,231,070 |
| Oct 16, 2025 | 26.70 | 27.04 | 26.33 | 26.53 | 26.32 | -1.38% | 4,932,904 |
| Oct 15, 2025 | 26.16 | 26.94 | 26.02 | 26.90 | 26.68 | 2.83% | 8,154,985 |
| Oct 14, 2025 | 27.00 | 27.60 | 25.96 | 26.16 | 25.95 | -2.39% | 10,762,100 |
| Oct 13, 2025 | 26.60 | 27.66 | 26.60 | 26.80 | 26.59 | -3.70% | 13,556,040 |
| Oct 10, 2025 | 28.16 | 28.74 | 27.70 | 27.83 | 27.61 | -1.42% | 9,909,876 |
| Oct 9, 2025 | 28.78 | 28.88 | 27.78 | 28.23 | 28.00 | -1.74% | 14,330,990 |
| Sep 30, 2025 | 29.19 | 29.19 | 28.10 | 28.73 | 28.50 | -0.52% | 8,848,851 |
| Sep 29, 2025 | 28.40 | 29.09 | 28.21 | 28.88 | 28.65 | 1.26% | 10,075,830 |
| Sep 26, 2025 | 29.00 | 29.00 | 28.39 | 28.52 | 28.29 | -1.66% | 6,578,042 |
| Sep 25, 2025 | 29.50 | 29.88 | 28.33 | 29.00 | 28.77 | -2.06% | 14,506,390 |
| Sep 24, 2025 | 28.38 | 30.16 | 28.22 | 29.61 | 29.37 | 4.08% | 15,991,310 |
| Sep 23, 2025 | 28.66 | 28.98 | 27.30 | 28.45 | 28.22 | -1.28% | 13,512,780 |
| Sep 22, 2025 | 29.00 | 29.21 | 28.24 | 28.82 | 28.59 | -0.52% | 11,230,120 |
| Sep 19, 2025 | 27.74 | 29.35 | 27.74 | 28.97 | 28.74 | 4.21% | 16,254,690 |
| Sep 18, 2025 | 28.70 | 29.58 | 27.38 | 27.80 | 27.58 | -3.64% | 25,883,190 |
| Sep 17, 2025 | 26.97 | 28.98 | 26.70 | 28.85 | 28.62 | 8.09% | 18,005,010 |
| Sep 16, 2025 | 25.24 | 27.50 | 25.24 | 26.69 | 26.48 | 6.38% | 17,523,440 |
| Sep 15, 2025 | 25.08 | 25.62 | 24.90 | 25.09 | 24.89 | -0.44% | 6,738,603 |
| Sep 12, 2025 | 25.75 | 26.14 | 25.08 | 25.20 | 25.00 | -3.08% | 10,624,940 |
| Sep 11, 2025 | 25.47 | 26.49 | 25.30 | 26.00 | 25.79 | 1.80% | 11,853,560 |
| Sep 10, 2025 | 24.28 | 25.67 | 24.28 | 25.54 | 25.34 | 4.37% | 14,763,340 |
| Sep 9, 2025 | 24.60 | 24.96 | 24.26 | 24.47 | 24.27 | -0.45% | 8,334,775 |
| Sep 8, 2025 | 24.40 | 25.10 | 24.10 | 24.58 | 24.38 | -0.04% | 15,009,790 |
| Sep 5, 2025 | 23.20 | 24.65 | 23.07 | 24.59 | 24.39 | 5.76% | 15,622,380 |
| Sep 4, 2025 | 24.34 | 24.48 | 23.00 | 23.25 | 23.06 | -4.32% | 11,142,100 |
| Sep 3, 2025 | 24.24 | 24.66 | 24.10 | 24.30 | 24.11 | 0.45% | 8,172,617 |
| Sep 2, 2025 | 24.81 | 25.13 | 23.77 | 24.19 | 24.00 | -2.73% | 14,138,280 |
| Sep 1, 2025 | 23.72 | 24.96 | 23.02 | 24.87 | 24.67 | 7.11% | 21,567,630 |
| Aug 29, 2025 | 22.97 | 23.61 | 22.96 | 23.22 | 23.03 | 1.26% | 14,051,500 |
| Aug 28, 2025 | 22.43 | 23.28 | 22.42 | 22.93 | 22.75 | 1.91% | 15,420,030 |
| Aug 27, 2025 | 22.83 | 22.87 | 22.39 | 22.50 | 22.32 | -1.45% | 10,925,830 |
| Aug 26, 2025 | 22.62 | 23.30 | 22.43 | 22.83 | 22.65 | 1.02% | 14,248,940 |
| Aug 25, 2025 | 22.09 | 22.66 | 22.09 | 22.60 | 22.42 | 2.31% | 12,469,560 |
| Aug 22, 2025 | 22.44 | 23.37 | 22.00 | 22.09 | 21.91 | -1.30% | 16,729,460 |
| Aug 21, 2025 | 22.24 | 22.64 | 22.09 | 22.38 | 22.20 | 0.67% | 7,527,643 |
| Aug 20, 2025 | 21.76 | 22.24 | 21.55 | 22.23 | 22.05 | 2.25% | 8,259,428 |
| Aug 19, 2025 | 21.99 | 22.02 | 21.40 | 21.74 | 21.57 | -0.82% | 8,120,856 |
| Aug 18, 2025 | 22.40 | 22.42 | 21.79 | 21.92 | 21.74 | -1.75% | 10,799,430 |
| Aug 15, 2025 | 22.02 | 22.37 | 21.87 | 22.31 | 22.13 | 1.13% | 8,367,715 |
| Aug 14, 2025 | 22.35 | 22.50 | 22.05 | 22.06 | 21.88 | -1.08% | 7,900,636 |
| Aug 13, 2025 | 21.99 | 22.50 | 21.99 | 22.30 | 22.12 | 1.46% | 11,230,390 |
| Aug 12, 2025 | 21.21 | 22.06 | 21.17 | 21.98 | 21.80 | 3.53% | 12,683,070 |
| Aug 11, 2025 | 21.52 | 21.56 | 21.15 | 21.23 | 21.06 | -1.03% | 6,709,617 |
| Aug 8, 2025 | 21.20 | 21.79 | 21.14 | 21.45 | 21.28 | 0.94% | 8,293,536 |
| Aug 7, 2025 | 21.69 | 21.79 | 21.01 | 21.25 | 21.08 | -2.07% | 7,301,640 |
| Aug 6, 2025 | 21.34 | 21.87 | 21.34 | 21.70 | 21.53 | 1.73% | 10,746,490 |
| Aug 5, 2025 | 21.05 | 21.37 | 20.85 | 21.33 | 21.16 | 1.23% | 7,255,628 |
| Aug 4, 2025 | 20.95 | 21.27 | 20.88 | 21.07 | 20.90 | 0.48% | 5,598,648 |
| Aug 1, 2025 | 21.13 | 21.23 | 20.79 | 20.97 | 20.80 | -0.85% | 7,834,009 |
| Jul 31, 2025 | 21.31 | 21.35 | 20.90 | 21.15 | 20.98 | -0.94% | 8,074,705 |
| Jul 30, 2025 | 21.49 | 21.74 | 21.26 | 21.35 | 21.18 | -0.70% | 6,004,162 |
| Jul 29, 2025 | 21.60 | 21.69 | 21.30 | 21.50 | 21.33 | -0.92% | 5,190,136 |
| Jul 28, 2025 | 22.50 | 22.53 | 21.55 | 21.70 | 21.53 | -2.21% | 9,568,830 |
| Jul 25, 2025 | 21.98 | 22.51 | 21.78 | 22.19 | 22.01 | 0.96% | 9,579,712 |
| Jul 24, 2025 | 22.14 | 22.16 | 21.83 | 21.98 | 21.80 | -0.77% | 9,011,860 |
| Jul 23, 2025 | 22.15 | 22.65 | 21.96 | 22.15 | 21.97 | 0.32% | 10,950,590 |
| Jul 22, 2025 | 22.16 | 22.18 | 21.88 | 22.08 | 21.90 | 0.18% | 7,816,350 |
| Jul 21, 2025 | 22.19 | 22.33 | 21.57 | 22.04 | 21.86 | 0.27% | 11,860,050 |
| Jul 18, 2025 | 22.71 | 22.79 | 21.80 | 21.98 | 21.80 | -3.26% | 13,848,050 |
| Jul 17, 2025 | 22.75 | 22.95 | 22.58 | 22.72 | 22.54 | -0.13% | 7,843,451 |
| Jul 16, 2025 | 22.20 | 22.93 | 22.17 | 22.75 | 22.57 | 2.48% | 13,713,250 |
| Jul 15, 2025 | 22.38 | 22.86 | 21.95 | 22.20 | 22.02 | -0.89% | 13,488,110 |
| Jul 14, 2025 | 21.04 | 22.62 | 21.03 | 22.40 | 22.22 | 6.67% | 21,577,090 |
| Jul 11, 2025 | 20.82 | 21.14 | 20.72 | 21.00 | 20.83 | 0.67% | 8,060,749 |