HCR Co., Ltd (SHA:688500)
China
· Delayed Price · Currency is CNY 52.20
+1.03 (2.01%)
Mar 10, 2026, 3:00 PM CST
HCR Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 52.00 | 52.79 | 51.29 | 52.20 | 52.20 | 2.01% | 1,887,880 |
| Mar 9, 2026 | 49.30 | 51.63 | 49.00 | 51.17 | 51.17 | -1.41% | 2,294,171 |
| Mar 6, 2026 | 50.20 | 52.98 | 50.10 | 51.90 | 51.90 | 2.83% | 2,645,994 |
| Mar 5, 2026 | 51.02 | 51.19 | 49.96 | 50.47 | 50.47 | 1.92% | 1,832,828 |
| Mar 4, 2026 | 49.52 | 50.56 | 48.08 | 49.52 | 49.52 | -0.36% | 2,416,160 |
| Mar 3, 2026 | 52.56 | 53.50 | 49.00 | 49.70 | 49.70 | -5.44% | 2,604,590 |
| Mar 2, 2026 | 56.00 | 56.00 | 51.90 | 52.56 | 52.56 | -7.61% | 4,117,096 |
| Feb 27, 2026 | 56.86 | 57.38 | 56.06 | 56.89 | 56.89 | 0.04% | 1,842,844 |
| Feb 26, 2026 | 59.20 | 59.90 | 56.50 | 56.87 | 56.87 | -4.77% | 2,968,095 |
| Feb 25, 2026 | 60.47 | 60.47 | 59.40 | 59.72 | 59.72 | -0.13% | 1,319,574 |
| Feb 24, 2026 | 62.45 | 62.49 | 59.51 | 59.80 | 59.80 | -4.24% | 2,161,671 |
| Feb 13, 2026 | 62.17 | 63.16 | 61.07 | 62.45 | 62.45 | 0.40% | 1,656,918 |
| Feb 12, 2026 | 59.83 | 62.80 | 59.83 | 62.20 | 62.20 | 3.43% | 2,177,467 |
| Feb 11, 2026 | 63.10 | 63.22 | 60.00 | 60.14 | 60.14 | -4.42% | 2,228,213 |
| Feb 10, 2026 | 63.89 | 63.89 | 62.30 | 62.92 | 62.92 | -0.91% | 2,124,556 |
| Feb 9, 2026 | 59.50 | 64.50 | 59.50 | 63.50 | 63.50 | 7.96% | 3,356,143 |
| Feb 6, 2026 | 59.12 | 59.98 | 58.31 | 58.82 | 58.82 | -1.26% | 1,147,248 |
| Feb 5, 2026 | 59.98 | 60.43 | 59.08 | 59.57 | 59.57 | -0.96% | 1,039,788 |
| Feb 4, 2026 | 61.80 | 62.50 | 59.55 | 60.15 | 60.15 | -2.32% | 2,434,634 |
| Feb 3, 2026 | 61.63 | 62.30 | 60.74 | 61.58 | 61.58 | 0.49% | 1,600,111 |
| Feb 2, 2026 | 61.50 | 63.15 | 60.60 | 61.28 | 61.28 | -0.78% | 1,692,754 |
| Jan 30, 2026 | 62.28 | 63.57 | 61.44 | 61.76 | 61.76 | -2.22% | 2,579,985 |
| Jan 29, 2026 | 62.02 | 66.50 | 60.82 | 63.16 | 63.16 | 1.85% | 3,477,238 |
| Jan 28, 2026 | 63.55 | 64.71 | 61.89 | 62.01 | 62.01 | -2.45% | 2,293,931 |
| Jan 27, 2026 | 62.89 | 63.97 | 62.10 | 63.57 | 63.57 | 0.14% | 1,954,930 |
| Jan 26, 2026 | 64.44 | 64.90 | 61.75 | 63.48 | 63.48 | -1.67% | 3,350,451 |
| Jan 23, 2026 | 65.22 | 66.68 | 63.29 | 64.56 | 64.56 | -1.01% | 3,281,827 |
| Jan 22, 2026 | 64.96 | 65.83 | 63.03 | 65.22 | 65.22 | 0.56% | 2,981,706 |
| Jan 21, 2026 | 65.27 | 66.50 | 64.66 | 64.86 | 64.86 | -1.86% | 2,417,155 |
| Jan 20, 2026 | 68.37 | 69.27 | 65.21 | 66.09 | 66.09 | -3.33% | 2,982,990 |
| Jan 19, 2026 | 69.01 | 72.50 | 67.60 | 68.37 | 68.37 | -2.54% | 3,707,207 |
| Jan 16, 2026 | 69.50 | 73.80 | 68.26 | 70.15 | 70.15 | -0.69% | 5,562,511 |
| Jan 15, 2026 | 72.00 | 74.99 | 69.99 | 70.64 | 70.64 | -5.94% | 5,328,299 |
| Jan 14, 2026 | 76.58 | 81.65 | 73.12 | 75.10 | 75.10 | 0.37% | 9,470,713 |
| Jan 13, 2026 | 82.66 | 83.66 | 73.12 | 74.82 | 74.82 | -7.29% | 7,220,269 |
| Jan 12, 2026 | 72.00 | 81.39 | 72.00 | 80.70 | 80.70 | 12.15% | 9,772,987 |
| Jan 9, 2026 | 62.18 | 72.10 | 62.18 | 71.96 | 71.96 | 12.77% | 8,282,190 |
| Jan 8, 2026 | 67.00 | 67.78 | 61.80 | 63.81 | 63.81 | -0.93% | 4,043,138 |
| Jan 7, 2026 | 62.80 | 65.20 | 60.88 | 64.41 | 64.41 | 2.43% | 2,971,833 |
| Jan 6, 2026 | 63.81 | 64.28 | 60.82 | 62.88 | 62.88 | -1.10% | 2,764,484 |
| Jan 5, 2026 | 61.40 | 65.00 | 59.00 | 63.58 | 63.58 | 2.95% | 3,243,457 |
| Dec 31, 2025 | 60.45 | 63.29 | 59.57 | 61.76 | 61.76 | 2.12% | 2,296,413 |
| Dec 30, 2025 | 61.21 | 62.26 | 60.22 | 60.48 | 60.48 | -1.18% | 1,778,821 |
| Dec 29, 2025 | 63.00 | 63.00 | 60.20 | 61.20 | 61.20 | -5.35% | 2,546,592 |
| Dec 26, 2025 | 64.35 | 65.56 | 63.01 | 64.66 | 64.66 | 0.51% | 2,091,260 |
| Dec 25, 2025 | 63.03 | 64.75 | 62.00 | 64.33 | 64.33 | 2.34% | 2,584,511 |
| Dec 24, 2025 | 63.00 | 63.20 | 62.10 | 62.86 | 62.86 | -0.57% | 907,592 |
| Dec 23, 2025 | 64.20 | 64.50 | 62.52 | 63.22 | 63.22 | -1.48% | 1,393,752 |
| Dec 22, 2025 | 63.38 | 65.08 | 63.23 | 64.17 | 64.17 | 1.37% | 1,141,988 |
| Dec 19, 2025 | 64.80 | 65.69 | 63.01 | 63.30 | 63.30 | -2.50% | 1,669,507 |
| Dec 18, 2025 | 65.65 | 66.50 | 64.36 | 64.92 | 64.92 | -1.16% | 926,751 |
| Dec 17, 2025 | 64.52 | 65.96 | 63.80 | 65.68 | 65.68 | 0.72% | 1,093,354 |
| Dec 16, 2025 | 68.01 | 69.14 | 65.10 | 65.21 | 65.21 | -5.49% | 1,781,051 |
| Dec 15, 2025 | 73.39 | 73.39 | 68.01 | 69.00 | 69.00 | -6.01% | 2,646,380 |
| Dec 12, 2025 | 69.61 | 73.41 | 68.89 | 73.41 | 73.41 | 5.40% | 2,682,451 |
| Dec 11, 2025 | 71.99 | 72.60 | 69.50 | 69.65 | 69.65 | -2.64% | 1,996,872 |
| Dec 10, 2025 | 75.01 | 75.01 | 71.24 | 71.54 | 71.54 | -4.61% | 2,318,207 |
| Dec 9, 2025 | 72.93 | 76.08 | 72.10 | 75.00 | 75.00 | 5.71% | 4,032,291 |
| Dec 8, 2025 | 64.08 | 71.50 | 64.00 | 70.95 | 70.95 | 10.39% | 5,224,839 |
| Dec 5, 2025 | 63.51 | 64.80 | 60.26 | 64.27 | 64.27 | -2.89% | 3,108,094 |
| Dec 4, 2025 | 68.88 | 73.60 | 65.80 | 66.18 | 66.18 | 3.18% | 5,093,843 |
| Dec 3, 2025 | 66.78 | 67.60 | 63.09 | 64.14 | 64.14 | -4.78% | 1,917,134 |
| Dec 2, 2025 | 63.50 | 67.70 | 63.50 | 67.36 | 67.36 | 5.33% | 2,966,292 |
| Dec 1, 2025 | 65.00 | 66.40 | 63.68 | 63.95 | 63.95 | -0.70% | 1,158,267 |
| Nov 28, 2025 | 65.98 | 67.00 | 64.20 | 64.40 | 64.40 | -3.13% | 1,176,403 |
| Nov 27, 2025 | 63.07 | 67.50 | 63.07 | 66.48 | 66.48 | 4.36% | 1,813,347 |
| Nov 26, 2025 | 66.10 | 67.32 | 63.00 | 63.70 | 63.70 | -4.78% | 2,327,729 |
| Nov 25, 2025 | 67.98 | 70.50 | 66.58 | 66.90 | 66.90 | -1.79% | 2,168,829 |
| Nov 24, 2025 | 65.20 | 69.00 | 62.11 | 68.12 | 68.12 | 6.27% | 2,089,248 |
| Nov 21, 2025 | 65.60 | 66.40 | 63.87 | 64.10 | 64.10 | -3.74% | 1,272,839 |
| Nov 20, 2025 | 67.80 | 69.11 | 66.42 | 66.59 | 66.59 | -1.48% | 989,399 |
| Nov 19, 2025 | 70.00 | 70.00 | 67.13 | 67.59 | 67.59 | -1.37% | 1,039,225 |
| Nov 18, 2025 | 68.85 | 70.50 | 67.00 | 68.53 | 68.53 | -0.72% | 1,532,000 |
| Nov 17, 2025 | 67.49 | 71.87 | 67.49 | 69.03 | 69.03 | -2.64% | 2,036,370 |
| Nov 14, 2025 | 76.73 | 76.97 | 70.80 | 70.90 | 70.90 | -8.75% | 3,415,052 |
| Nov 13, 2025 | 80.86 | 82.00 | 76.48 | 77.70 | 77.70 | -1.66% | 3,545,536 |
| Nov 12, 2025 | 77.58 | 80.60 | 76.28 | 79.01 | 79.01 | 2.05% | 2,773,255 |
| Nov 11, 2025 | 74.57 | 79.50 | 74.11 | 77.42 | 77.42 | 4.48% | 4,276,546 |
| Nov 10, 2025 | 72.60 | 75.49 | 71.11 | 74.10 | 74.10 | 4.44% | 2,494,783 |
| Nov 7, 2025 | 71.20 | 71.56 | 68.88 | 70.95 | 70.95 | -0.55% | 1,714,583 |
| Nov 6, 2025 | 72.07 | 73.91 | 70.50 | 71.34 | 71.34 | -0.40% | 1,694,530 |
| Nov 5, 2025 | 71.90 | 73.18 | 70.38 | 71.63 | 71.63 | -3.05% | 1,738,904 |
| Nov 4, 2025 | 76.00 | 76.32 | 72.35 | 73.88 | 73.88 | -3.69% | 2,241,478 |
| Nov 3, 2025 | 75.21 | 77.95 | 73.51 | 76.71 | 76.71 | 2.98% | 2,888,623 |
| Oct 31, 2025 | 69.80 | 76.56 | 69.51 | 74.49 | 74.49 | 6.66% | 3,439,132 |
| Oct 30, 2025 | 71.36 | 74.00 | 69.80 | 69.84 | 69.84 | -2.13% | 2,431,604 |
| Oct 29, 2025 | 70.51 | 71.50 | 69.36 | 71.36 | 71.36 | 1.09% | 1,412,980 |
| Oct 28, 2025 | 71.30 | 72.66 | 69.80 | 70.59 | 70.59 | -0.06% | 1,760,513 |
| Oct 27, 2025 | 73.00 | 73.50 | 69.00 | 70.63 | 70.63 | -3.25% | 3,027,952 |
| Oct 24, 2025 | 73.81 | 76.24 | 72.50 | 73.00 | 73.00 | -1.28% | 1,942,350 |
| Oct 23, 2025 | 77.88 | 78.88 | 73.35 | 73.95 | 73.95 | -3.43% | 2,131,077 |
| Oct 22, 2025 | 74.45 | 77.49 | 73.71 | 76.58 | 76.58 | 1.84% | 3,068,707 |
| Oct 21, 2025 | 71.00 | 75.44 | 71.00 | 75.20 | 75.20 | 3.95% | 3,791,063 |
| Oct 20, 2025 | 71.90 | 78.70 | 71.00 | 72.34 | 72.34 | 8.33% | 6,226,422 |
| Oct 17, 2025 | 66.88 | 69.20 | 66.61 | 66.78 | 66.78 | -0.25% | 2,388,436 |
| Oct 16, 2025 | 68.00 | 69.33 | 65.00 | 66.95 | 66.95 | -3.39% | 3,156,041 |
| Oct 15, 2025 | 68.00 | 69.80 | 66.52 | 69.30 | 69.30 | 2.36% | 2,146,174 |
| Oct 14, 2025 | 68.97 | 71.30 | 66.15 | 67.70 | 67.70 | -2.21% | 2,631,852 |
| Oct 13, 2025 | 67.00 | 71.27 | 66.00 | 69.23 | 69.23 | -2.49% | 2,044,407 |
| Oct 10, 2025 | 72.58 | 74.63 | 69.76 | 71.00 | 71.00 | -4.42% | 2,960,609 |