Hangzhou Century Co., Ltd (SHE:300078)
China
· Delayed Price · Currency is CNY 4.510
+0.040 (0.89%)
Mar 9, 2026, 3:04 PM CST
Hangzhou Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.42 | 4.52 | 4.36 | 4.51 | 4.51 | 0.89% | 35,931,010 |
| Mar 6, 2026 | 4.40 | 4.50 | 4.38 | 4.47 | 4.47 | 0.68% | 26,168,930 |
| Mar 5, 2026 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | 3.02% | 37,008,920 |
| Mar 4, 2026 | 4.22 | 4.34 | 4.20 | 4.31 | 4.31 | 0.47% | 28,150,577 |
| Mar 3, 2026 | 4.57 | 4.60 | 4.27 | 4.29 | 4.29 | -5.71% | 59,486,290 |
| Mar 2, 2026 | 4.75 | 4.81 | 4.50 | 4.55 | 4.55 | -7.14% | 72,530,840 |
| Feb 27, 2026 | 4.85 | 4.94 | 4.83 | 4.90 | 4.90 | 0.41% | 28,579,860 |
| Feb 26, 2026 | 5.00 | 5.01 | 4.86 | 4.88 | 4.88 | -2.01% | 39,299,990 |
| Feb 25, 2026 | 4.84 | 5.03 | 4.83 | 4.98 | 4.98 | 2.89% | 51,878,110 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.78 | 4.84 | 4.84 | 1.04% | 25,552,220 |
| Feb 13, 2026 | 4.81 | 4.91 | 4.78 | 4.79 | 4.79 | -0.62% | 35,426,700 |
| Feb 12, 2026 | 4.85 | 4.89 | 4.80 | 4.82 | 4.82 | -0.62% | 34,516,390 |
| Feb 11, 2026 | 4.93 | 4.99 | 4.84 | 4.85 | 4.85 | -2.41% | 40,509,860 |
| Feb 10, 2026 | 5.06 | 5.08 | 4.95 | 4.97 | 4.97 | -1.97% | 50,775,050 |
| Feb 9, 2026 | 4.98 | 5.07 | 4.96 | 5.07 | 5.07 | 3.05% | 50,294,750 |
| Feb 6, 2026 | 4.94 | 5.00 | 4.84 | 4.92 | 4.92 | -1.20% | 39,771,450 |
| Feb 5, 2026 | 4.91 | 5.02 | 4.89 | 4.98 | 4.98 | 0.20% | 41,536,003 |
| Feb 4, 2026 | 4.92 | 5.04 | 4.88 | 4.97 | 4.97 | 0.20% | 41,822,660 |
| Feb 3, 2026 | 4.81 | 4.96 | 4.79 | 4.96 | 4.96 | 4.64% | 57,926,130 |
| Feb 2, 2026 | 4.76 | 4.89 | 4.71 | 4.74 | 4.74 | -1.25% | 36,214,520 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.71 | 4.80 | 4.80 | -1.44% | 48,836,640 |
| Jan 29, 2026 | 4.78 | 5.08 | 4.71 | 4.87 | 4.87 | 1.04% | 81,826,170 |
| Jan 28, 2026 | 5.02 | 5.02 | 4.82 | 4.82 | 4.82 | -4.37% | 54,840,560 |
| Jan 27, 2026 | 4.93 | 5.06 | 4.79 | 5.04 | 5.04 | 0.60% | 75,654,752 |
| Jan 26, 2026 | 5.21 | 5.25 | 4.92 | 5.01 | 5.01 | -4.57% | 85,969,830 |
| Jan 23, 2026 | 5.08 | 5.30 | 5.06 | 5.25 | 5.25 | 3.14% | 84,581,300 |
| Jan 22, 2026 | 5.12 | 5.15 | 5.04 | 5.09 | 5.09 | -0.59% | 56,869,090 |
| Jan 21, 2026 | 5.10 | 5.24 | 5.03 | 5.12 | 5.12 | -1.54% | 79,718,340 |
| Jan 20, 2026 | 5.28 | 5.48 | 5.20 | 5.20 | 5.20 | 0.39% | 131,009,100 |
| Jan 19, 2026 | 5.20 | 5.25 | 5.13 | 5.18 | 5.18 | -0.38% | 80,012,674 |
| Jan 16, 2026 | 5.64 | 5.70 | 5.15 | 5.20 | 5.20 | -6.47% | 150,334,300 |
| Jan 15, 2026 | 5.76 | 5.80 | 5.35 | 5.56 | 5.56 | -9.00% | 216,083,600 |
| Jan 14, 2026 | 5.84 | 6.55 | 5.71 | 6.11 | 6.11 | 7.57% | 388,307,200 |
| Jan 13, 2026 | 4.88 | 5.68 | 4.72 | 5.68 | 5.68 | 20.08% | 229,136,260 |
| Jan 12, 2026 | 4.66 | 4.82 | 4.60 | 4.73 | 4.73 | 3.96% | 132,880,275 |
| Jan 9, 2026 | 4.35 | 4.60 | 4.34 | 4.55 | 4.55 | 4.60% | 128,162,000 |
| Jan 8, 2026 | 4.18 | 4.38 | 4.13 | 4.35 | 4.35 | 4.82% | 106,000,700 |
| Jan 7, 2026 | 4.30 | 4.31 | 4.13 | 4.15 | 4.15 | -3.49% | 70,982,860 |
| Jan 6, 2026 | 4.19 | 4.32 | 4.16 | 4.30 | 4.30 | 1.90% | 87,278,330 |
| Jan 5, 2026 | 4.16 | 4.26 | 4.02 | 4.22 | 4.22 | -4.74% | 126,814,998 |
| Dec 31, 2025 | 4.29 | 4.57 | 4.21 | 4.43 | 4.43 | 4.48% | 114,910,600 |
| Dec 30, 2025 | 4.17 | 4.26 | 4.15 | 4.24 | 4.24 | 3.41% | 88,684,220 |
| Dec 29, 2025 | 4.11 | 4.14 | 4.08 | 4.10 | 4.10 | -0.97% | 39,768,190 |
| Dec 26, 2025 | 4.14 | 4.18 | 4.11 | 4.14 | 4.14 | -0.72% | 52,753,570 |
| Dec 25, 2025 | 4.21 | 4.25 | 4.13 | 4.17 | 4.17 | -1.42% | 64,600,621 |
| Dec 24, 2025 | 4.25 | 4.37 | 4.22 | 4.23 | 4.23 | 2.42% | 83,807,400 |
| Dec 23, 2025 | 4.21 | 4.24 | 4.09 | 4.13 | 4.13 | -2.36% | 56,957,790 |
| Dec 22, 2025 | 4.30 | 4.35 | 4.18 | 4.23 | 4.23 | -2.76% | 75,250,990 |
| Dec 19, 2025 | 4.31 | 4.39 | 4.21 | 4.35 | 4.35 | -1.14% | 98,844,160 |
| Dec 18, 2025 | 4.29 | 4.56 | 4.28 | 4.40 | 4.40 | 5.77% | 141,306,800 |
| Dec 17, 2025 | 4.03 | 4.29 | 4.03 | 4.16 | 4.16 | 3.74% | 77,494,730 |
| Dec 16, 2025 | 4.27 | 4.28 | 4.00 | 4.01 | 4.01 | -6.74% | 82,261,290 |
| Dec 15, 2025 | 4.25 | 4.32 | 4.09 | 4.30 | 4.30 | 1.18% | 73,700,110 |
| Dec 12, 2025 | 4.46 | 4.49 | 4.25 | 4.25 | 4.25 | -4.49% | 101,549,533 |
| Dec 11, 2025 | 4.85 | 4.86 | 4.44 | 4.45 | 4.45 | -9.37% | 147,084,232 |
| Dec 10, 2025 | 5.17 | 5.20 | 4.88 | 4.91 | 4.91 | -3.73% | 114,525,000 |
| Dec 9, 2025 | 5.16 | 5.25 | 5.06 | 5.10 | 5.10 | -3.77% | 137,714,122 |
| Dec 8, 2025 | 4.96 | 5.48 | 4.95 | 5.30 | 5.30 | 6.64% | 225,803,400 |
| Dec 5, 2025 | 4.78 | 5.03 | 4.57 | 4.97 | 4.97 | 2.26% | 157,475,656 |
| Dec 4, 2025 | 4.74 | 5.24 | 4.67 | 4.86 | 4.86 | 1.67% | 170,792,601 |
| Dec 3, 2025 | 4.86 | 4.90 | 4.65 | 4.78 | 4.78 | -4.21% | 128,684,800 |
| Dec 2, 2025 | 4.65 | 5.05 | 4.62 | 4.99 | 4.99 | 5.27% | 204,231,700 |
| Dec 1, 2025 | 4.52 | 4.84 | 4.45 | 4.74 | 4.74 | 4.18% | 166,058,000 |
| Nov 28, 2025 | 4.62 | 4.73 | 4.49 | 4.55 | 4.55 | -0.66% | 126,894,600 |
| Nov 27, 2025 | 4.71 | 4.76 | 4.53 | 4.58 | 4.58 | -6.53% | 164,527,066 |
| Nov 26, 2025 | 4.85 | 5.27 | 4.75 | 4.90 | 4.90 | 0.82% | 228,517,100 |
| Nov 25, 2025 | 4.72 | 5.35 | 4.71 | 4.86 | 4.86 | -0.41% | 261,406,500 |
| Nov 24, 2025 | 4.51 | 5.08 | 4.25 | 4.88 | 4.88 | 8.20% | 234,497,100 |
| Nov 21, 2025 | 4.33 | 4.83 | 4.33 | 4.51 | 4.51 | 2.04% | 213,483,000 |
| Nov 20, 2025 | 4.77 | 4.79 | 4.40 | 4.42 | 4.42 | -8.87% | 180,333,700 |
| Nov 19, 2025 | 4.71 | 5.17 | 4.33 | 4.85 | 4.85 | 7.78% | 339,653,500 |
| Nov 18, 2025 | 3.78 | 4.50 | 3.78 | 4.50 | 4.50 | 20.00% | 204,692,500 |
| Nov 17, 2025 | 3.57 | 3.80 | 3.57 | 3.75 | 3.75 | 4.46% | 61,113,300 |
| Nov 14, 2025 | 3.60 | 3.66 | 3.59 | 3.59 | 3.59 | -0.83% | 24,509,580 |
| Nov 13, 2025 | 3.57 | 3.63 | 3.54 | 3.62 | 3.62 | 0.84% | 22,153,860 |
| Nov 12, 2025 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | -1.10% | 20,428,400 |
| Nov 11, 2025 | 3.60 | 3.64 | 3.57 | 3.63 | 3.63 | 0.83% | 21,156,490 |
| Nov 10, 2025 | 3.57 | 3.61 | 3.54 | 3.60 | 3.60 | 0.84% | 24,455,790 |
| Nov 7, 2025 | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | - | 25,118,940 |
| Nov 6, 2025 | 3.68 | 3.68 | 3.55 | 3.57 | 3.57 | -2.72% | 35,018,500 |
| Nov 5, 2025 | 3.61 | 3.69 | 3.60 | 3.67 | 3.67 | 0.55% | 35,339,520 |
| Nov 4, 2025 | 3.58 | 3.69 | 3.55 | 3.65 | 3.65 | 1.67% | 45,849,570 |
| Nov 3, 2025 | 3.58 | 3.59 | 3.52 | 3.59 | 3.59 | 0.84% | 27,459,070 |
| Oct 31, 2025 | 3.51 | 3.58 | 3.50 | 3.56 | 3.56 | 1.42% | 30,810,040 |
| Oct 30, 2025 | 3.48 | 3.58 | 3.48 | 3.51 | 3.51 | 0.57% | 35,410,300 |
| Oct 29, 2025 | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 23,765,590 |
| Oct 28, 2025 | 3.45 | 3.52 | 3.41 | 3.50 | 3.50 | 1.74% | 31,819,680 |
| Oct 27, 2025 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | - | 19,964,920 |
| Oct 24, 2025 | 3.48 | 3.50 | 3.43 | 3.44 | 3.44 | -0.86% | 19,004,760 |
| Oct 23, 2025 | 3.46 | 3.48 | 3.40 | 3.47 | 3.47 | 0.29% | 20,405,540 |
| Oct 22, 2025 | 3.44 | 3.51 | 3.41 | 3.46 | 3.46 | 0.58% | 23,375,920 |
| Oct 21, 2025 | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | 1.78% | 26,362,480 |
| Oct 20, 2025 | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | 0.60% | 17,466,310 |
| Oct 17, 2025 | 3.42 | 3.44 | 3.36 | 3.36 | 3.36 | -0.88% | 21,039,180 |
| Oct 16, 2025 | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | -2.87% | 32,438,740 |
| Oct 15, 2025 | 3.37 | 3.50 | 3.35 | 3.49 | 3.49 | 3.56% | 30,727,040 |
| Oct 14, 2025 | 3.42 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 19,728,500 |
| Oct 13, 2025 | 3.33 | 3.43 | 3.21 | 3.43 | 3.43 | 0.88% | 21,817,500 |
| Oct 10, 2025 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -0.58% | 20,354,800 |
| Oct 9, 2025 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | 0.88% | 17,781,480 |