Qingdao Hanhe Cable Co., Ltd Class A 002498
SZSE · China · Producer Manufacturing
CNY 6.11+0.05 (+0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.11 | +0.83% | CNY 6.09 | CNY 6.11 | CNY 6.05 | 21.81M |
| 2026-09-29 | CNY 6.06 | -0.66% | CNY 6.05 | CNY 6.12 | CNY 6.04 | 24.27M |
| 2026-09-28 | CNY 6.10 | -3.17% | CNY 6.25 | CNY 6.26 | CNY 6.02 | 43.92M |
| 2026-09-24 | CNY 6.30 | +0.48% | CNY 6.27 | CNY 6.31 | CNY 6.22 | 36.41M |
| 2026-09-23 | CNY 6.27 | -3.54% | CNY 6.48 | CNY 6.49 | CNY 6.27 | 63.62M |
| 2026-09-22 | CNY 6.50 | -2.11% | CNY 6.61 | CNY 6.66 | CNY 6.48 | 64.52M |
| 2026-09-21 | CNY 6.64 | +0.91% | CNY 6.52 | CNY 6.64 | CNY 6.50 | 67.09M |
| 2026-09-18 | CNY 6.58 | +3.30% | CNY 6.39 | CNY 6.90 | CNY 6.36 | 103.30M |
| 2026-09-17 | CNY 6.37 | -3.78% | CNY 6.52 | CNY 6.60 | CNY 6.35 | 82.45M |
| 2026-09-16 | CNY 6.62 | +1.22% | CNY 6.47 | CNY 6.70 | CNY 6.41 | 78.40M |
| 2026-09-15 | CNY 6.54 | -4.53% | CNY 6.83 | CNY 6.90 | CNY 6.52 | 97.67M |
| 2026-09-14 | CNY 6.85 | -2.14% | CNY 7.00 | CNY 7.13 | CNY 6.79 | 120.35M |
| 2026-09-11 | CNY 7.00 | +2.34% | CNY 6.77 | CNY 7.03 | CNY 6.77 | 174.73M |
| 2026-09-10 | CNY 6.84 | -3.39% | CNY 7.06 | CNY 7.15 | CNY 6.83 | 202.18M |
| 2026-09-09 | CNY 7.08 | +9.94% | CNY 6.52 | CNY 7.08 | CNY 6.43 | 147.97M |
| 2026-09-08 | CNY 6.44 | 0.00% | CNY 6.44 | CNY 6.53 | CNY 6.36 | 53.80M |
| 2026-09-07 | CNY 6.44 | -2.57% | CNY 6.57 | CNY 6.58 | CNY 6.40 | 74.92M |
| 2026-09-04 | CNY 6.61 | -3.78% | CNY 6.70 | CNY 6.85 | CNY 6.55 | 121.63M |
| 2026-09-03 | CNY 6.87 | +5.37% | CNY 6.49 | CNY 7.16 | CNY 6.43 | 169.71M |
| 2026-09-02 | CNY 6.52 | +2.84% | CNY 6.30 | CNY 6.66 | CNY 6.21 | 116.35M |
| 2026-09-01 | CNY 6.34 | +0.32% | CNY 6.32 | CNY 6.37 | CNY 6.26 | 38.84M |
| 2026-08-31 | CNY 6.32 | -2.17% | CNY 6.38 | CNY 6.42 | CNY 6.23 | 50.69M |
| 2026-08-28 | CNY 6.46 | +0.47% | CNY 6.35 | CNY 6.50 | CNY 6.33 | 52.56M |
| 2026-08-27 | CNY 6.43 | +0.63% | CNY 6.33 | CNY 6.43 | CNY 6.23 | 57.51M |
| 2026-08-26 | CNY 6.39 | +2.08% | CNY 6.29 | CNY 6.42 | CNY 6.24 | 68.59M |
| 2026-08-25 | CNY 6.26 | +1.13% | CNY 6.18 | CNY 6.28 | CNY 6.11 | 41.13M |
| 2026-08-24 | CNY 6.19 | -1.28% | CNY 6.28 | CNY 6.32 | CNY 6.08 | 39.28M |
| 2026-08-21 | CNY 6.27 | +0.80% | CNY 6.22 | CNY 6.32 | CNY 6.13 | 47.46M |
| 2026-08-20 | CNY 6.22 | -0.96% | CNY 6.38 | CNY 6.49 | CNY 6.18 | 57.07M |
| 2026-08-19 | CNY 6.28 | -4.85% | CNY 6.57 | CNY 6.68 | CNY 6.28 | 77.36M |
| 2026-08-18 | CNY 6.60 | -2.51% | CNY 6.75 | CNY 6.92 | CNY 6.51 | 93.85M |
| 2026-08-17 | CNY 6.77 | +0.89% | CNY 6.71 | CNY 6.81 | CNY 6.54 | 93.83M |
| 2026-08-14 | CNY 6.71 | -4.42% | CNY 7.00 | CNY 7.00 | CNY 6.60 | 129.05M |
| 2026-08-13 | CNY 7.02 | -1.27% | CNY 7.14 | CNY 7.28 | CNY 7.01 | 161.09M |
| 2026-08-12 | CNY 7.11 | +2.30% | CNY 6.99 | CNY 7.32 | CNY 6.93 | 155.62M |
| 2026-08-11 | CNY 6.95 | -0.86% | CNY 6.91 | CNY 7.20 | CNY 6.87 | 151.79M |
| 2026-08-10 | CNY 7.01 | +2.79% | CNY 6.87 | CNY 7.09 | CNY 6.82 | 173.70M |
| 2026-08-07 | CNY 6.82 | -0.15% | CNY 6.80 | CNY 6.82 | CNY 6.61 | 127.02M |
| 2026-08-06 | CNY 6.83 | -5.79% | CNY 7.10 | CNY 7.12 | CNY 6.75 | 192.98M |
| 2026-08-05 | CNY 7.25 | -1.76% | CNY 7.19 | CNY 7.29 | CNY 7.01 | 212.27M |
| 2026-08-04 | CNY 7.38 | +1.93% | CNY 7.27 | CNY 7.57 | CNY 7.07 | 244.71M |
| 2026-08-03 | CNY 7.24 | +6.00% | CNY 6.99 | CNY 7.42 | CNY 6.70 | 231.63M |
| 2026-07-31 | CNY 6.83 | -1.87% | CNY 6.74 | CNY 7.06 | CNY 6.68 | 176.93M |
| 2026-07-30 | CNY 6.96 | -3.20% | CNY 7.00 | CNY 7.32 | CNY 6.83 | 260.14M |
| 2026-07-29 | CNY 7.19 | +9.94% | CNY 6.41 | CNY 7.19 | CNY 6.22 | 258.40M |
| 2026-07-28 | CNY 6.54 | -7.89% | CNY 6.76 | CNY 7.06 | CNY 6.39 | 255.47M |
| 2026-07-27 | CNY 7.10 | +9.23% | CNY 6.44 | CNY 7.13 | CNY 6.25 | 327.97M |
| 2026-07-24 | CNY 6.50 | +9.98% | CNY 6.50 | CNY 6.50 | CNY 6.25 | 74.89M |
| 2026-07-23 | CNY 5.91 | +10.06% | CNY 5.37 | CNY 5.91 | CNY 5.34 | 76.73M |
| 2026-07-22 | CNY 5.37 | -1.29% | CNY 5.38 | CNY 5.49 | CNY 5.32 | 52.76M |
| 2026-07-21 | CNY 5.44 | +2.06% | CNY 5.35 | CNY 5.44 | CNY 5.03 | 83.82M |
| 2026-07-20 | CNY 5.33 | -0.74% | CNY 5.40 | CNY 5.55 | CNY 5.22 | 80.76M |
| 2026-07-17 | CNY 5.37 | -2.54% | CNY 5.51 | CNY 5.62 | CNY 5.30 | 66.62M |
| 2026-07-16 | CNY 5.51 | -3.50% | CNY 5.67 | CNY 5.70 | CNY 5.47 | 46.97M |
| 2026-07-15 | CNY 5.71 | -1.55% | CNY 5.79 | CNY 5.88 | CNY 5.67 | 39.16M |
| 2026-07-14 | CNY 5.80 | +1.75% | CNY 5.70 | CNY 5.81 | CNY 5.60 | 48.32M |
| 2026-07-13 | CNY 5.70 | -6.25% | CNY 6.08 | CNY 6.12 | CNY 5.70 | 53.36M |
| 2026-07-10 | CNY 6.08 | +0.66% | CNY 6.03 | CNY 6.26 | CNY 5.96 | 55.76M |
| 2026-07-09 | CNY 6.04 | +1.00% | CNY 5.98 | CNY 6.07 | CNY 5.75 | 62.43M |
| 2026-07-08 | CNY 5.98 | -3.24% | CNY 6.18 | CNY 6.24 | CNY 5.97 | 53.90M |
| 2026-07-07 | CNY 6.18 | -3.13% | CNY 6.37 | CNY 6.44 | CNY 6.16 | 51.96M |
| 2026-07-06 | CNY 6.38 | -4.20% | CNY 6.68 | CNY 6.78 | CNY 6.36 | 60.17M |
| 2026-07-03 | CNY 6.66 | +2.30% | CNY 6.57 | CNY 6.76 | CNY 6.53 | 66.59M |
| 2026-07-02 | CNY 6.51 | -1.96% | CNY 6.59 | CNY 6.90 | CNY 6.50 | 69.24M |
| 2026-07-01 | CNY 6.64 | -2.64% | CNY 6.81 | CNY 6.82 | CNY 6.58 | 68.37M |
| 2026-06-30 | CNY 6.82 | +0.44% | CNY 6.74 | CNY 6.84 | CNY 6.63 | 47.38M |
| 2026-06-29 | CNY 6.79 | -0.44% | CNY 6.80 | CNY 6.96 | CNY 6.66 | 52.05M |
| 2026-06-26 | CNY 6.82 | -3.54% | CNY 7.10 | CNY 7.26 | CNY 6.77 | 67.29M |
| 2026-06-25 | CNY 7.07 | -2.48% | CNY 7.20 | CNY 7.24 | CNY 6.99 | 69.00M |
| 2026-06-24 | CNY 7.25 | -1.09% | CNY 7.27 | CNY 7.28 | CNY 7.11 | 61.65M |
| 2026-06-23 | CNY 7.33 | -3.43% | CNY 7.50 | CNY 7.71 | CNY 7.28 | 73.77M |
| 2026-06-22 | CNY 7.59 | +2.15% | CNY 7.38 | CNY 7.62 | CNY 7.27 | 90.10M |
| 2026-06-18 | CNY 7.43 | -1.85% | CNY 7.50 | CNY 7.56 | CNY 7.35 | 63.37M |
| 2026-06-17 | CNY 7.57 | -3.57% | CNY 7.78 | CNY 7.82 | CNY 7.53 | 83.30M |
| 2026-06-16 | CNY 7.85 | +4.11% | CNY 7.53 | CNY 7.94 | CNY 7.46 | 111.38M |
| 2026-06-15 | CNY 7.54 | +4.29% | CNY 7.29 | CNY 7.54 | CNY 7.29 | 73.46M |
| 2026-06-12 | CNY 7.23 | -0.28% | CNY 7.41 | CNY 7.43 | CNY 7.20 | 64.62M |
| 2026-06-11 | CNY 7.25 | -0.82% | CNY 7.27 | CNY 7.34 | CNY 7.13 | 69.16M |
| 2026-06-10 | CNY 7.31 | -5.06% | CNY 7.58 | CNY 7.60 | CNY 7.21 | 86.06M |
| 2026-06-09 | CNY 7.70 | +0.26% | CNY 7.81 | CNY 7.85 | CNY 7.41 | 72.79M |
| 2026-06-08 | CNY 7.68 | -3.64% | CNY 7.69 | CNY 8.05 | CNY 7.57 | 72.04M |
| 2026-06-05 | CNY 7.97 | -3.16% | CNY 8.17 | CNY 8.30 | CNY 7.94 | 86.52M |
| 2026-06-04 | CNY 8.23 | +2.49% | CNY 7.95 | CNY 8.39 | CNY 7.85 | 113.65M |
| 2026-06-03 | CNY 8.03 | +0.75% | CNY 7.91 | CNY 8.15 | CNY 7.86 | 86.71M |
| 2026-06-02 | CNY 7.97 | -3.04% | CNY 8.12 | CNY 8.19 | CNY 7.67 | 104.16M |
| 2026-06-01 | CNY 8.22 | +0.49% | CNY 8.08 | CNY 8.44 | CNY 8.01 | 84.86M |
| 2026-05-29 | CNY 8.18 | -8.91% | CNY 8.62 | CNY 8.71 | CNY 8.10 | 176.02M |
| 2026-05-28 | CNY 8.98 | +2.05% | CNY 8.65 | CNY 9.15 | CNY 8.61 | 119.34M |
| 2026-05-27 | CNY 8.80 | -0.79% | CNY 8.67 | CNY 8.97 | CNY 8.59 | 109.96M |
| 2026-05-26 | CNY 8.87 | -4.62% | CNY 9.11 | CNY 9.14 | CNY 8.75 | 127.67M |