Skip to main content
Hangzhou Landscaping Incorporated (SHA:605303)
China flag China · Delayed Price · Currency is CNY
23.14
+0.24 (1.05%)
Apr 30, 2026, 2:55 PM CST

Hangzhou Landscaping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.1823.5122.7022.9022.90-0.65%5,312,400
Apr 28, 202622.8023.8622.4023.0523.051.10%6,863,379
Apr 27, 202623.0023.1122.3722.8022.80-0.57%3,565,700
Apr 24, 202622.3823.2322.2322.9322.930.79%4,426,600
Apr 23, 202622.6123.1222.5022.7522.750.62%5,776,295
Apr 22, 202622.2923.3822.2222.6122.610.58%6,120,800
Apr 21, 202622.6923.1121.9622.4822.48-1.23%8,086,603
Apr 20, 202624.3524.7622.0622.7622.76-6.87%12,037,900
Apr 17, 202624.0025.3323.7324.4424.441.83%10,512,403
Apr 16, 202622.1424.1021.6724.0024.008.01%11,294,000
Apr 15, 202622.7523.7322.0022.2222.221.00%13,606,718
Apr 14, 202620.2222.2320.2222.0022.008.80%12,483,016
Apr 13, 202619.4120.6918.7820.2220.224.07%9,948,000
Apr 10, 202618.6719.9918.6719.4319.434.01%8,762,500
Apr 9, 202618.4919.3018.3418.6818.680.70%7,107,300
Apr 8, 202618.0818.7018.0018.5518.551.37%10,703,500
Apr 7, 202619.0019.5517.8418.3018.302.98%15,072,660
Apr 3, 202616.1717.7715.9517.7717.7710.03%9,415,268
Apr 2, 202616.6617.0115.8516.1516.15-3.18%3,478,500
Apr 1, 202616.7617.5016.4316.6816.681.89%3,680,000
Mar 31, 202617.0917.1816.3616.3716.37-4.21%4,047,400
Mar 30, 202617.0317.2616.7217.0917.09-0.52%2,493,800
Mar 27, 202616.5317.5016.4317.1817.182.44%3,270,200
Mar 26, 202617.8217.8316.6616.7716.77-5.09%5,032,300
Mar 25, 202617.2818.0117.2517.6717.672.32%3,365,600
Mar 24, 202617.2817.4816.7017.2717.271.95%4,663,700
Mar 23, 202617.4018.1816.8516.9416.94-4.29%6,043,000
Mar 20, 202617.7518.3817.6117.7017.70-0.39%4,280,700
Mar 19, 202617.5818.3917.5817.7717.77-2.58%5,190,000
Mar 18, 202617.7018.9917.3518.2418.244.59%8,997,626
Mar 17, 202618.3918.3917.4217.4417.44-5.73%4,329,000
Mar 16, 202617.2518.7717.1018.5018.507.25%7,456,500
Mar 13, 202617.4317.7017.1717.2517.25-1.03%2,644,700
Mar 12, 202617.5817.8917.3617.4317.43-1.25%2,356,300
Mar 11, 202618.1818.2017.6117.6517.65-2.49%2,401,400
Mar 10, 202617.5718.2317.4118.1018.104.87%3,052,900
Mar 9, 202617.3017.5417.0017.2617.26-1.65%2,538,200
Mar 6, 202616.8217.6016.6817.5517.553.36%2,784,300
Mar 5, 202617.0017.6016.8716.9816.980.65%2,685,700
Mar 4, 202616.8017.0116.4116.8716.87-0.41%3,052,400
Mar 3, 202617.7817.9916.8816.9416.94-4.72%4,271,500
Mar 2, 202618.3518.4917.7017.7817.78-4.72%4,294,900
Feb 27, 202618.7418.7918.3718.6618.66-0.96%2,547,300
Feb 26, 202618.6918.8818.4818.8418.841.13%3,129,300
Feb 25, 202619.2019.4018.5318.6318.63-2.92%3,562,000
Feb 24, 202618.3519.3018.3519.1919.194.58%5,955,600
Feb 13, 202618.2618.5518.0518.3518.351.49%1,856,553
Feb 12, 202618.4318.4718.0318.0818.08-1.79%1,916,700
Feb 11, 202618.5018.5618.2718.4118.41-0.43%2,110,800
Feb 10, 202618.4118.9818.3818.4918.490.54%3,298,800
Feb 9, 202618.1018.5418.0718.3918.392.91%2,775,500
Feb 6, 202617.8618.1317.5017.8717.870.22%2,403,600
Feb 5, 202617.7418.4817.5817.8317.830.22%3,298,200
Feb 4, 202617.3517.8617.3517.7917.792.12%2,867,400
Feb 3, 202617.2317.5917.1817.4217.421.28%2,100,700
Feb 2, 202617.8017.8617.2017.2017.20-3.43%3,209,300
Jan 30, 202617.7918.0117.5117.8117.81-0.22%2,553,700
Jan 29, 202617.9318.6017.5817.8517.85-0.89%3,970,950
Jan 28, 202618.7018.7417.9018.0118.01-4.20%4,715,000
Jan 27, 202618.5018.8818.3218.8018.802.40%5,354,000
Jan 26, 202618.5618.7718.1618.3618.36-1.71%4,631,700
Jan 23, 202618.8918.8918.4518.6818.68-0.69%4,583,800
Jan 22, 202618.7019.3018.6018.8118.811.02%7,061,100
Jan 21, 202618.3019.0017.1818.6218.62-2.46%9,333,600
Jan 20, 202617.9619.2917.8719.0919.096.35%13,124,100
Jan 19, 202618.0418.1917.7717.9517.95-3,996,900
Jan 16, 202617.7117.9517.4517.9517.951.30%4,179,100
Jan 15, 202618.0018.0717.5117.7217.72-1.23%3,981,300
Jan 14, 202617.7818.4117.7617.9417.940.79%4,976,800
Jan 13, 202618.3718.4217.8017.8017.80-2.84%5,121,000
Jan 12, 202618.7518.7918.3018.3218.32-2.29%6,883,000
Jan 9, 202618.6118.8418.4018.7518.750.27%6,421,400
Jan 8, 202619.8419.8518.6018.7018.70-4.00%13,560,800
Jan 7, 202617.9819.4817.9719.4819.489.99%9,084,000
Jan 6, 202617.7817.9517.5017.7117.710.40%3,855,500
Jan 5, 202617.4017.7217.4017.6417.641.97%3,372,100
Dec 31, 202517.6017.8417.1017.3017.30-2.32%3,980,000
Dec 30, 202517.8518.3717.5017.7117.710.57%6,339,100
Dec 29, 202517.9117.9717.3317.6117.61-2.00%4,154,300
Dec 26, 202517.8218.2917.8017.9717.970.79%5,142,900
Dec 25, 202517.9318.1817.5417.8317.83-0.83%3,648,000
Dec 24, 202517.6318.1817.6317.9817.981.41%3,448,700
Dec 23, 202518.1818.3017.5017.7317.73-2.48%4,931,800
Dec 22, 202518.5418.9318.0318.1818.18-1.46%4,564,200
Dec 19, 202518.5818.5817.9318.4518.451.04%4,944,500
Dec 18, 202519.1719.1718.2618.2618.26-4.90%6,631,800
Dec 17, 202519.7720.6818.5519.2019.20-3.52%8,120,800
Dec 16, 202520.5020.5019.7019.9019.90-2.21%4,898,500
Dec 15, 202520.2520.6019.6520.3520.350.64%5,551,700
Dec 12, 202520.1520.7120.0920.2220.22-0.59%3,696,600
Dec 11, 202520.5520.9620.2520.3420.34-2.02%5,070,400
Dec 10, 202520.2221.2020.2220.7620.763.64%10,029,000
Dec 9, 202520.2720.5519.8820.0320.03-1.72%6,538,500
Dec 8, 202520.6921.1419.8420.3820.381.09%14,627,080
Dec 5, 202519.0120.1618.6720.1620.169.98%6,311,600
Dec 4, 202518.7719.4518.1818.3318.33-4.98%9,341,900
Dec 3, 202521.0021.3819.2919.2919.29-9.99%14,741,500
Dec 2, 202523.8123.8121.4321.4321.43-10.00%14,148,300
Dec 1, 202523.4124.1322.7023.8123.812.81%10,182,400
Nov 28, 202521.0523.1620.9323.1623.1610.02%10,092,000