Skip to main content
Hangzhou Cable Co., Ltd. (SHA:603618)
China flag China · Delayed Price · Currency is CNY
29.47
+0.41 (1.41%)
Apr 29, 2026, 3:00 PM CST

Hangzhou Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.0030.5028.0029.4729.471.41%96,667,618
Apr 28, 202629.3130.0627.7629.0629.06-4.28%62,521,720
Apr 27, 202630.0530.6428.8830.3630.36-0.65%99,458,192
Apr 24, 202631.6633.1329.9830.5630.56-2.71%143,754,081
Apr 23, 202628.8631.4128.7531.4131.4110.02%102,290,200
Apr 22, 202626.4228.5525.3028.5528.5510.02%74,732,970
Apr 21, 202625.0026.1024.3625.9525.952.00%75,388,410
Apr 20, 202624.3226.2724.1325.4425.445.47%94,260,117
Apr 17, 202622.5024.9122.3624.1224.125.70%102,992,600
Apr 16, 202621.7723.1921.4022.8222.825.55%90,985,430
Apr 15, 202622.0722.4921.5321.6221.62-2.61%81,387,817
Apr 14, 202623.9325.1322.0922.2022.20-6.09%128,931,200
Apr 13, 202624.1224.1823.2823.6423.64-1.99%61,200,856
Apr 10, 202626.6326.6524.0724.1224.12-8.50%94,425,880
Apr 9, 202625.8726.8024.5526.3626.361.46%86,862,110
Apr 8, 202627.0127.4925.1525.9825.98-3.38%96,055,910
Apr 7, 202627.6528.8825.9826.8926.89-2.75%99,186,110
Apr 3, 202628.6930.1027.3627.6527.65-0.82%101,472,700
Apr 2, 202628.7229.0027.6027.8827.88-1.76%75,020,730
Apr 1, 202628.9929.3525.9928.3828.38-0.39%96,850,310
Mar 31, 202627.0029.3826.7028.4928.496.66%145,111,100
Mar 30, 202624.9826.7124.9826.7126.7110.01%59,966,380
Mar 27, 202621.4024.2820.6824.2824.2810.01%84,411,493
Mar 26, 202622.0123.4121.1522.0722.07-3.20%116,813,700
Mar 25, 202620.7322.8020.7122.8022.809.99%63,947,730
Mar 24, 202621.0021.3019.4420.7320.731.47%105,211,600
Mar 23, 202619.0121.5819.0120.4320.431.74%106,714,700
Mar 20, 202620.5521.1419.9820.0820.081.62%99,961,000
Mar 19, 202619.5120.8119.3519.7619.76-1.64%79,613,880
Mar 18, 202618.3720.0917.7320.0920.0910.02%77,395,391
Mar 17, 202618.9018.9818.0018.2618.26-4.15%48,183,150
Mar 16, 202618.8719.3118.3019.0519.050.37%51,804,870
Mar 13, 202619.8620.3018.7818.9818.98-6.18%81,377,042
Mar 12, 202620.6021.2020.0820.2320.23-1.80%88,162,560
Mar 11, 202620.4422.2220.3120.6020.60-0.58%115,003,500
Mar 10, 202619.8921.1319.3620.7220.723.60%122,799,300
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