Skip to main content
Hangcha Group Co., Ltd (SHA:603298)
China flag China · Delayed Price · Currency is CNY
27.50
+0.14 (0.51%)
Apr 29, 2026, 3:00 PM CST

Hangcha Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.3627.5727.1427.47-0.40%4,828,216
Apr 28, 202626.8227.5526.7727.3627.361.37%8,090,065
Apr 27, 202626.4527.0526.2626.9926.992.04%10,539,861
Apr 24, 202625.8626.6725.6126.4526.453.28%12,222,390
Apr 23, 202625.6025.7525.3125.6125.610.43%4,644,420
Apr 22, 202625.8526.1125.3725.5025.50-1.92%7,505,364
Apr 21, 202625.4026.1825.4026.0026.001.36%5,922,120
Apr 20, 202625.5525.8425.0825.6525.651.26%5,335,044
Apr 17, 202625.8425.8525.0225.3325.33-0.47%5,248,441
Apr 16, 202625.4825.9125.2225.4525.45-0.35%5,686,337
Apr 15, 202625.2025.6925.1025.5425.542.36%9,417,701
Apr 14, 202624.9225.0124.6424.9524.950.85%4,403,255
Apr 13, 202625.3325.3924.5424.7424.74-2.87%5,484,072
Apr 10, 202625.7226.1025.3325.4725.47-0.51%7,586,480
Apr 9, 202626.1226.1525.4625.6025.60-2.44%5,452,600
Apr 8, 202625.3426.5025.3426.2426.245.25%10,865,470
Apr 7, 202624.8025.4924.8024.9324.930.44%4,376,903
Apr 3, 202624.7624.9724.6624.8224.820.36%2,436,000
Apr 2, 202625.4025.4024.5624.7324.73-2.60%4,623,369
Apr 1, 202625.0625.6624.8025.3925.393.63%6,356,703
Mar 31, 202624.7925.3924.4224.5024.50-1.01%4,889,162
Mar 30, 202624.5124.9424.3424.7524.75-0.32%5,210,957
Mar 27, 202624.6024.9524.4924.8324.83-0.40%5,946,873
Mar 26, 202625.5825.5824.7824.9324.93-2.12%2,859,476
Mar 25, 202624.9925.9624.9125.4725.472.58%7,132,856
Mar 24, 202624.0024.9823.7524.8324.834.64%10,263,760
Mar 23, 202624.2524.2523.2523.7323.73-1.86%8,765,508
Mar 20, 202624.1024.5223.9024.1824.180.79%7,729,916
Mar 19, 202624.7124.8623.8723.9923.99-4.27%7,764,399
Mar 18, 202625.2125.3524.7525.0625.06-0.36%4,801,009
Mar 17, 202625.3625.6125.0825.1525.15-0.36%4,831,626
Mar 16, 202625.7325.7924.8825.2425.24-1.83%7,900,888
Mar 13, 202626.1626.5225.6125.7125.71-2.43%7,963,542
Mar 12, 202626.9526.9526.1626.3526.35-2.26%6,200,274
Mar 11, 202627.1927.2726.8526.9626.96-0.85%4,434,351
Mar 10, 202626.8027.2826.7927.1927.192.10%5,737,748
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