HCR Co., Ltd (SHA:688500)
China
· Delayed Price · Currency is CNY 47.47
+0.87 (1.87%)
Apr 29, 2026, 3:00 PM CST
HCR Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.60 | 48.26 | 46.30 | 47.47 | 47.47 | 1.87% | 1,440,462 |
| Apr 28, 2026 | 47.57 | 48.85 | 46.60 | 46.60 | 46.60 | -2.92% | 1,889,226 |
| Apr 27, 2026 | 49.98 | 49.98 | 47.20 | 48.00 | 48.00 | -3.03% | 2,725,680 |
| Apr 24, 2026 | 48.50 | 50.23 | 48.00 | 49.50 | 49.50 | 2.53% | 2,059,906 |
| Apr 23, 2026 | 50.00 | 50.18 | 47.70 | 48.28 | 48.28 | -3.44% | 2,347,874 |
| Apr 22, 2026 | 50.33 | 50.47 | 49.60 | 50.00 | 50.00 | -1.38% | 1,287,429 |
| Apr 21, 2026 | 51.50 | 52.40 | 49.29 | 50.70 | 50.70 | -1.71% | 2,583,103 |
| Apr 20, 2026 | 52.50 | 52.55 | 51.17 | 51.58 | 51.58 | -1.32% | 1,805,481 |
| Apr 17, 2026 | 53.23 | 53.59 | 51.77 | 52.27 | 52.27 | -2.59% | 2,160,287 |
| Apr 16, 2026 | 48.15 | 54.75 | 48.15 | 53.66 | 53.66 | 11.56% | 4,986,500 |
| Apr 15, 2026 | 49.40 | 50.45 | 47.82 | 48.10 | 48.10 | -3.16% | 1,186,717 |
| Apr 14, 2026 | 48.50 | 51.00 | 48.50 | 49.67 | 49.67 | 3.05% | 1,121,745 |
| Apr 13, 2026 | 48.35 | 48.49 | 47.80 | 48.20 | 48.20 | -1.37% | 1,154,109 |
| Apr 10, 2026 | 49.06 | 49.88 | 48.53 | 48.87 | 48.87 | -0.08% | 883,224 |
| Apr 9, 2026 | 50.72 | 50.98 | 48.61 | 48.91 | 48.91 | -4.42% | 1,488,642 |
| Apr 8, 2026 | 48.82 | 51.33 | 48.82 | 51.17 | 51.17 | 7.05% | 1,520,181 |
| Apr 7, 2026 | 48.07 | 48.91 | 47.63 | 47.80 | 47.80 | -1.44% | 838,149 |
| Apr 3, 2026 | 51.06 | 51.50 | 48.50 | 48.50 | 48.50 | -2.38% | 1,077,782 |
| Apr 2, 2026 | 51.76 | 52.23 | 49.50 | 49.68 | 49.68 | -5.08% | 1,166,653 |
| Apr 1, 2026 | 52.50 | 53.18 | 51.85 | 52.34 | 52.34 | 1.04% | 796,409 |
| Mar 31, 2026 | 52.10 | 53.55 | 51.75 | 51.80 | 51.80 | -0.58% | 1,520,013 |
| Mar 30, 2026 | 51.93 | 53.31 | 51.20 | 52.10 | 52.10 | -0.67% | 982,530 |
| Mar 27, 2026 | 51.31 | 53.50 | 50.23 | 52.45 | 52.45 | 2.44% | 1,326,884 |
| Mar 26, 2026 | 51.88 | 53.18 | 50.88 | 51.20 | 51.20 | -0.95% | 1,495,320 |
| Mar 25, 2026 | 51.58 | 52.71 | 51.00 | 51.69 | 51.69 | 1.83% | 1,625,447 |
| Mar 24, 2026 | 49.11 | 50.96 | 48.99 | 50.76 | 50.76 | 5.31% | 1,717,318 |
| Mar 23, 2026 | 52.49 | 52.49 | 47.80 | 48.20 | 48.20 | -9.23% | 1,980,993 |
| Mar 20, 2026 | 53.70 | 54.65 | 52.80 | 53.10 | 53.10 | -1.12% | 1,770,314 |
| Mar 19, 2026 | 53.50 | 54.07 | 51.80 | 53.70 | 53.70 | -0.79% | 2,092,418 |
| Mar 18, 2026 | 52.65 | 54.38 | 52.18 | 54.13 | 54.13 | 2.87% | 1,617,246 |
| Mar 17, 2026 | 52.69 | 54.70 | 52.08 | 52.62 | 52.62 | 0.42% | 2,505,125 |
| Mar 16, 2026 | 51.98 | 52.63 | 51.40 | 52.40 | 52.40 | 1.04% | 1,616,074 |
| Mar 13, 2026 | 53.24 | 53.50 | 51.80 | 51.86 | 51.86 | -3.44% | 2,486,445 |
| Mar 12, 2026 | 50.81 | 55.45 | 50.75 | 53.71 | 53.71 | 5.52% | 4,731,782 |
| Mar 11, 2026 | 52.22 | 52.97 | 50.69 | 50.90 | 50.90 | -2.49% | 2,281,051 |
| 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 |