Skip to main content
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
26.63
-1.12 (-4.04%)
At close: Mar 9, 2026

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.2127.2326.0126.6326.63-4.04%9,096,829
Mar 6, 202627.3828.1427.2227.7527.750.91%8,417,788
Mar 5, 202627.6627.8927.1927.5027.501.33%6,504,912
Mar 4, 202627.7627.9927.0627.1427.14-3.04%8,360,593
Mar 3, 202629.1129.2527.8327.9927.99-3.62%10,510,840
Mar 2, 202629.0129.6928.7429.0429.04-2.16%9,254,867
Feb 27, 202630.8730.8729.3529.6829.68-3.85%10,772,540
Feb 26, 202631.1831.2229.9830.8730.87-0.93%11,767,680
Feb 25, 202630.2531.4330.0131.1631.163.01%10,092,290
Feb 24, 202630.3031.0030.1230.2530.251.14%6,773,024
Feb 13, 202630.0030.5029.4029.9129.91-1.03%9,639,113
Feb 12, 202628.8230.4028.6830.2230.224.06%12,612,000
Feb 11, 202628.6729.4328.6029.0429.040.83%6,191,623
Feb 10, 202628.8128.9428.3228.8028.80-0.03%3,423,650
Feb 9, 202628.0029.3227.9028.8128.813.75%8,547,333
Feb 6, 202628.1528.2027.3027.7727.77-1.84%6,585,767
Feb 5, 202628.8228.8228.0228.2928.29-1.70%5,109,005
Feb 4, 202627.8128.9027.6428.7828.782.93%12,059,450
Feb 3, 202626.5327.9626.1027.9627.965.79%15,280,690
Feb 2, 202627.5927.6426.3626.4326.43-4.76%10,114,320
Jan 30, 202628.0028.3026.7227.7527.75-1.87%11,792,020
Jan 29, 202628.4028.8827.9528.2828.28-0.42%14,803,282
Jan 28, 202628.8128.9528.0028.4028.40-1.15%12,193,110
Jan 27, 202627.1329.0527.0828.7328.735.28%21,994,210
Jan 26, 202627.0027.9727.0027.2927.291.19%14,551,150
Jan 23, 202626.8527.2826.7126.9726.971.16%8,930,743
Jan 22, 202627.2127.4526.5826.6626.66-2.02%10,356,320
Jan 21, 202627.0027.5626.7627.2127.210.63%9,507,218
Jan 20, 202627.4427.6026.5127.0427.04-1.74%11,576,940
Jan 19, 202627.5028.2827.2627.5227.52-0.11%7,577,276
Jan 16, 202626.9827.8226.8127.5527.552.91%16,339,462
Jan 15, 202627.2027.5826.6126.7726.77-1.94%12,381,000
Jan 14, 202628.0328.1926.8727.3027.30-2.60%14,690,380
Jan 13, 202627.6628.7427.4128.0328.031.52%11,832,390
Jan 12, 202627.7027.7026.9727.6127.61-0.18%7,034,936
Jan 9, 202626.8127.7226.7427.6627.663.09%9,572,208
Jan 8, 202627.1727.2526.6626.8326.83-1.76%6,414,532
Jan 7, 202627.1727.5226.6827.3127.310.55%6,702,501
Jan 6, 202626.8627.4826.8027.1627.161.27%6,856,960
Jan 5, 202626.6226.9626.3626.8226.820.94%8,520,872
Dec 31, 202526.9327.0526.2926.5726.57-1.23%6,611,416
Dec 30, 202526.5027.1526.4526.9026.901.20%5,461,320
Dec 29, 202527.3927.4026.5026.5826.58-2.67%5,706,406
Dec 26, 202527.1627.7527.0827.3127.310.11%5,946,101
Dec 25, 202527.6527.7727.1827.2827.28-0.94%4,422,034
Dec 24, 202526.7827.8026.6227.5427.542.76%8,987,340
Dec 23, 202526.5726.9526.3626.8026.800.79%3,872,941
Dec 22, 202527.2827.2926.5726.5926.59-2.03%6,591,435
Dec 19, 202526.6527.3026.5627.1427.141.99%5,520,972
Dec 18, 202526.6426.8926.3026.6126.61-0.41%3,362,700
Dec 17, 202526.8927.0226.2526.7226.72-0.15%7,243,542
Dec 16, 202527.4527.4526.6226.7626.76-2.44%4,076,908
Dec 15, 202527.4727.7427.0827.4327.43-0.36%5,608,895
Dec 12, 202526.7627.6026.5827.5327.533.57%9,641,100
Dec 11, 202527.1027.4226.5726.5826.58-1.26%4,455,402
Dec 10, 202526.0327.0425.9526.9226.923.06%6,619,503
Dec 9, 202526.0926.3225.9626.1226.120.04%4,421,620
Dec 8, 202526.4526.6525.9426.1126.11-1.55%7,999,594
Dec 5, 202525.9826.5925.8226.5226.521.73%5,226,900
Dec 4, 202525.9426.2825.7826.0726.071.52%5,683,800
Dec 3, 202525.1726.0325.1725.6825.681.82%7,268,926
Dec 2, 202525.1025.5824.9925.2225.22-0.08%4,872,700
Dec 1, 202525.3125.4124.4925.2425.24-0.08%9,553,308
Nov 28, 202525.2025.3424.9525.2625.260.28%4,447,455
Nov 27, 202525.5625.6825.1525.1925.19-1.68%6,632,200
Nov 26, 202524.7825.8224.7025.6225.622.40%11,078,770
Nov 25, 202525.2025.3524.9125.0224.820.08%4,813,551
Nov 24, 202524.7825.4024.7525.0024.801.83%8,012,556
Nov 21, 202525.2125.3624.4324.5524.35-2.62%9,750,443
Nov 20, 202525.4325.6225.0225.2125.01-0.47%4,403,464
Nov 19, 202525.7125.8925.2125.3325.13-1.44%5,748,920
Nov 18, 202525.9226.1125.3625.7025.49-0.93%6,964,193
Nov 17, 202526.6026.7025.9025.9425.73-2.55%7,038,542
Nov 14, 202526.8927.1826.3526.6226.41-1.52%7,151,960
Nov 13, 202527.0227.1826.6427.0326.81-0.22%7,520,216
Nov 12, 202526.3627.6426.3527.0926.872.19%7,954,425
Nov 11, 202526.5026.7526.3126.5126.30-6,133,534
Nov 10, 202526.6026.8526.0926.5126.30-0.45%8,604,832
Nov 7, 202527.6327.6326.5226.6326.42-3.30%8,695,278
Nov 6, 202526.8827.5926.8427.5427.322.23%9,105,988
Nov 5, 202526.6127.0026.1026.9426.72-0.22%14,213,350
Nov 4, 202527.3027.5826.5627.0026.78-1.17%13,308,290
Nov 3, 202528.5628.7027.0827.3227.10-4.91%11,355,250
Oct 31, 202528.8328.9128.0128.7328.50-0.79%10,451,500
Oct 30, 202530.2930.6028.4028.9628.73-3.82%14,870,990
Oct 29, 202528.5030.3028.4430.1129.876.02%13,021,770
Oct 28, 202528.5028.7028.0028.4028.17-0.35%5,881,658
Oct 27, 202527.9428.9827.9328.5028.272.52%9,195,605
Oct 24, 202527.2328.0627.0727.8027.582.09%9,024,800
Oct 23, 202527.0727.4026.5427.2327.010.48%7,192,464
Oct 22, 202527.4728.0326.9927.1026.88-1.42%11,308,500
Oct 21, 202526.8527.9026.5827.4927.273.31%12,873,410
Oct 20, 202526.2026.8525.9726.6126.402.78%8,243,808
Oct 17, 202526.2826.5925.8025.8925.68-2.41%6,231,070
Oct 16, 202526.7027.0426.3326.5326.32-1.38%4,932,904
Oct 15, 202526.1626.9426.0226.9026.682.83%8,154,985
Oct 14, 202527.0027.6025.9626.1625.95-2.39%10,762,100
Oct 13, 202526.6027.6626.6026.8026.59-3.70%13,556,040
Oct 10, 202528.1628.7427.7027.8327.61-1.42%9,909,876
Oct 9, 202528.7828.8827.7828.2328.00-1.74%14,330,990