Hangzhou Century Co., Ltd (SHE:300078)
China
· Delayed Price · Currency is CNY 3.920
+0.070 (1.82%)
Apr 29, 2026, 3:04 PM CST
Hangzhou Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.81 | 3.91 | 3.81 | 3.89 | - | 1.04% | 3,201,400 |
| Apr 28, 2026 | 3.83 | 3.95 | 3.79 | 3.85 | 3.85 | -0.77% | 24,596,360 |
| Apr 27, 2026 | 3.80 | 3.89 | 3.69 | 3.88 | 3.88 | 1.57% | 26,698,850 |
| Apr 24, 2026 | 3.81 | 3.84 | 3.73 | 3.82 | 3.82 | 0.26% | 21,521,500 |
| Apr 23, 2026 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -1.30% | 17,449,830 |
| Apr 22, 2026 | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | -0.52% | 18,035,430 |
| Apr 21, 2026 | 3.96 | 3.96 | 3.84 | 3.88 | 3.88 | -1.77% | 23,805,480 |
| Apr 20, 2026 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.50% | 22,614,000 |
| Apr 17, 2026 | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | -2.93% | 30,145,560 |
| Apr 16, 2026 | 4.02 | 4.10 | 4.00 | 4.09 | 4.09 | 1.74% | 24,892,400 |
| Apr 15, 2026 | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 26,711,250 |
| Apr 14, 2026 | 4.09 | 4.13 | 4.03 | 4.08 | 4.08 | 0.25% | 21,528,100 |
| Apr 13, 2026 | 4.10 | 4.12 | 4.03 | 4.07 | 4.07 | -1.45% | 22,189,091 |
| Apr 10, 2026 | 4.14 | 4.20 | 4.12 | 4.13 | 4.13 | 0.73% | 24,604,310 |
| Apr 9, 2026 | 4.26 | 4.27 | 4.08 | 4.10 | 4.10 | -4.21% | 43,713,990 |
| Apr 8, 2026 | 4.19 | 4.28 | 4.14 | 4.28 | 4.28 | 4.65% | 43,594,770 |
| Apr 7, 2026 | 3.97 | 4.11 | 3.88 | 4.09 | 4.09 | 2.00% | 46,480,890 |
| Apr 3, 2026 | 3.98 | 4.19 | 3.98 | 4.01 | 4.01 | 0.50% | 58,901,860 |
| Apr 2, 2026 | 4.03 | 4.06 | 3.97 | 3.99 | 3.99 | -1.48% | 19,345,960 |
| Apr 1, 2026 | 4.02 | 4.06 | 3.97 | 4.05 | 4.05 | 2.53% | 23,164,760 |
| Mar 31, 2026 | 4.03 | 4.09 | 3.94 | 3.95 | 3.95 | -2.47% | 20,191,040 |
| Mar 30, 2026 | 3.95 | 4.05 | 3.92 | 4.05 | 4.05 | 1.25% | 19,217,360 |
| Mar 27, 2026 | 3.89 | 4.03 | 3.86 | 4.00 | 4.00 | 2.04% | 16,825,210 |
| Mar 26, 2026 | 3.99 | 4.09 | 3.91 | 3.92 | 3.92 | -2.24% | 23,872,530 |
| Mar 25, 2026 | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | 1.01% | 19,698,940 |
| Mar 24, 2026 | 3.90 | 3.97 | 3.83 | 3.97 | 3.97 | 3.66% | 28,796,110 |
| Mar 23, 2026 | 4.04 | 4.06 | 3.78 | 3.83 | 3.83 | -6.59% | 42,830,120 |
| Mar 20, 2026 | 4.25 | 4.30 | 4.08 | 4.10 | 4.10 | -3.76% | 27,248,870 |
| Mar 19, 2026 | 4.32 | 4.35 | 4.23 | 4.26 | 4.26 | -2.52% | 22,238,580 |
| Mar 18, 2026 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | 0.92% | 18,588,030 |
| Mar 17, 2026 | 4.44 | 4.47 | 4.32 | 4.33 | 4.33 | -2.70% | 21,371,440 |
| Mar 16, 2026 | 4.35 | 4.45 | 4.33 | 4.45 | 4.45 | 2.30% | 27,381,690 |
| Mar 13, 2026 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | -0.46% | 25,774,070 |
| Mar 12, 2026 | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | -1.58% | 24,330,950 |
| Mar 11, 2026 | 4.51 | 4.53 | 4.43 | 4.44 | 4.44 | -1.77% | 27,885,170 |
| Mar 10, 2026 | 4.54 | 4.59 | 4.48 | 4.52 | 4.52 | 0.22% | 28,153,299 |
| 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 |