Skip to main content
Hangzhou Cable Co., Ltd. (SHA:603618)
China flag China · Delayed Price · Currency is CNY
20.00
+0.83 (4.33%)
At close: Mar 9, 2026

Hangzhou Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.0020.0018.1520.0020.004.33%115,255,700
Mar 6, 202621.0021.2119.0819.1719.17-7.93%123,864,100
Mar 5, 202621.3022.2020.4420.8220.821.12%134,281,100
Mar 4, 202616.9820.5916.9820.5920.599.99%98,223,950
Mar 3, 202618.6919.9118.6618.7218.722.13%126,161,500
Mar 2, 202618.6219.5018.1318.3318.330.99%139,828,100
Feb 27, 202615.3618.1515.0918.1518.1510.00%142,573,600
Feb 26, 202615.1416.6515.0016.5016.508.98%96,605,920
Feb 25, 202615.8016.3014.8015.1415.14-4.18%150,760,400
Feb 24, 202615.5115.9615.3215.8015.808.89%154,524,900
Feb 13, 202616.6016.7614.5114.5114.51-9.99%118,262,656
Feb 12, 202615.0116.1314.1516.1216.122.54%155,540,728
Feb 11, 202614.2815.7414.0015.7215.727.38%168,918,313
Feb 10, 202613.5715.3013.5714.6414.64-2.92%189,472,500
Feb 9, 202614.6715.0814.1915.0815.089.99%217,337,700
Feb 6, 202612.4613.7112.1213.7113.7110.03%124,583,400
Feb 5, 202611.7813.2211.4112.4612.463.66%203,479,400
Feb 4, 202612.0112.0211.7112.0212.029.97%82,927,910
Feb 3, 202610.9310.9310.8310.9310.939.96%44,781,280
Feb 2, 20269.949.949.949.949.949.96%11,955,950
Jan 30, 20268.199.047.919.049.049.98%49,980,050
Jan 29, 20268.488.568.208.228.22-5.73%35,160,221
Jan 28, 20268.559.308.488.728.722.47%39,348,244
Jan 27, 20268.788.788.158.518.51-3.08%32,922,610
Jan 26, 20269.009.188.688.788.78-2.23%35,150,740
Jan 23, 20268.939.128.938.988.980.90%34,841,060
Jan 22, 20268.749.038.748.908.900.91%30,492,430
Jan 21, 20268.739.008.558.828.82-0.56%41,639,400
Jan 20, 20268.709.008.578.878.87-2.53%57,375,730
Jan 19, 20268.449.128.449.109.106.93%69,708,946
Jan 16, 20268.708.888.478.518.512.65%54,613,000
Jan 15, 20268.348.428.198.298.29-0.96%19,302,280
Jan 14, 20268.388.538.258.378.37-30,114,280
Jan 13, 20268.518.608.258.378.37-1.76%39,674,990
Jan 12, 20268.438.548.358.528.521.31%29,595,971
Jan 9, 20268.448.458.298.418.41-0.24%24,668,580
Jan 8, 20268.418.538.368.438.430.24%23,413,270
Jan 7, 20268.388.568.308.418.410.48%32,206,210
Jan 6, 20268.308.428.248.378.370.36%21,452,140
Jan 5, 20268.078.398.068.348.343.47%25,866,340
Dec 31, 20258.218.247.928.068.06-1.71%21,278,630
Dec 30, 20258.248.338.148.208.20-1.44%20,814,630
Dec 29, 20258.388.448.288.328.32-0.95%23,743,040
Dec 26, 20258.578.808.398.408.40-2.33%37,439,300
Dec 25, 20258.578.708.478.608.600.23%41,016,920
Dec 24, 20258.788.788.458.588.58-2.72%57,771,180
Dec 23, 20258.569.308.488.828.822.44%107,381,100
Dec 22, 20257.778.617.778.618.619.96%48,740,330
Dec 19, 20257.687.907.687.837.832.09%15,163,240
Dec 18, 20257.717.817.657.677.67-1.54%9,884,800
Dec 17, 20257.887.897.587.797.79-0.89%19,028,411
Dec 16, 20258.018.037.807.867.86-2.72%18,316,436
Dec 15, 20257.968.247.958.088.080.75%21,269,800
Dec 12, 20257.848.127.848.028.022.43%22,613,350
Dec 11, 20257.968.117.837.837.83-1.63%14,126,650
Dec 10, 20258.038.037.857.967.96-0.87%13,657,740
Dec 9, 20257.988.157.968.038.030.25%14,201,391
Dec 8, 20258.008.067.978.018.01-0.12%14,379,800
Dec 5, 20257.778.057.728.028.023.22%18,232,500
Dec 4, 20257.817.857.677.777.77-0.77%11,265,600
Dec 3, 20258.018.027.807.837.83-2.00%11,445,830
Dec 2, 20258.028.027.877.997.99-0.62%9,681,300
Dec 1, 20257.928.077.908.048.041.52%13,078,800
Nov 28, 20257.867.937.807.927.920.89%10,786,300
Nov 27, 20257.938.047.847.857.85-0.88%14,327,350
Nov 26, 20258.158.167.907.927.92-2.46%17,111,000
Nov 25, 20257.908.187.908.128.123.31%19,069,682
Nov 24, 20257.857.957.767.867.860.38%14,972,898
Nov 21, 20258.128.207.737.837.83-4.86%25,976,800
Nov 20, 20258.548.588.208.238.23-3.18%20,726,140
Nov 19, 20258.668.688.408.508.50-1.62%21,412,900
Nov 18, 20258.878.898.558.648.64-3.46%29,576,490
Nov 17, 20259.099.158.798.958.95-1.65%37,360,760
Nov 14, 20259.259.339.109.109.10-1.30%43,706,580
Nov 13, 20258.939.288.809.229.222.22%52,898,510
Nov 12, 20259.279.548.929.029.02-4.04%68,089,910
Nov 11, 20258.799.678.789.409.406.94%118,907,500
Nov 10, 20258.508.818.428.798.793.05%36,851,120
Nov 7, 20258.488.628.488.538.53-0.35%24,104,910
Nov 6, 20258.758.778.538.568.56-1.27%46,525,780
Nov 5, 20258.098.808.038.678.676.51%63,370,200
Nov 4, 20258.158.238.068.148.14-0.12%22,446,840
Nov 3, 20258.188.208.028.158.150.87%24,326,690
Oct 31, 20257.968.227.918.088.081.51%56,061,260
Oct 30, 20258.428.427.967.967.96-9.95%77,305,860
Oct 29, 20258.608.858.508.848.842.91%49,328,200
Oct 28, 20258.608.718.508.598.59-30,610,370
Oct 27, 20258.668.678.558.598.59-0.23%30,217,150
Oct 24, 20258.628.688.578.618.61-24,481,590
Oct 23, 20258.538.658.368.618.610.12%31,116,210
Oct 22, 20258.518.668.488.608.60-28,062,600
Oct 21, 20258.538.648.458.608.601.06%28,606,050
Oct 20, 20258.498.538.418.518.511.55%28,834,590
Oct 17, 20258.808.828.368.388.38-3.90%46,217,720
Oct 16, 20259.019.108.698.728.72-4.18%48,818,350
Oct 15, 20259.019.308.739.109.100.44%66,318,950
Oct 14, 20259.809.819.019.069.06-7.46%105,539,900
Oct 13, 20259.1010.349.109.799.791.45%120,120,100
Oct 10, 20259.419.789.209.659.65-0.10%82,716,180
Oct 9, 20259.329.839.129.669.661.68%108,768,000