Hangzhou Onechance Tech Crop. Class A 300792
SZSE · China · Retail Trade
CNY 24.55-0.14 (-0.57%)
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 24.55 | -0.57% | CNY 24.71 | CNY 24.87 | CNY 24.21 | 6.11M |
| 2026-09-29 | CNY 24.69 | +3.48% | CNY 23.86 | CNY 24.93 | CNY 23.64 | 9.05M |
| 2026-09-28 | CNY 23.86 | -1.93% | CNY 24.34 | CNY 24.83 | CNY 23.70 | 7.43M |
| 2026-09-24 | CNY 24.33 | -2.41% | CNY 24.80 | CNY 25.20 | CNY 24.25 | 6.94M |
| 2026-09-23 | CNY 24.93 | -3.60% | CNY 25.60 | CNY 25.85 | CNY 24.82 | 10.11M |
| 2026-09-22 | CNY 25.86 | +5.98% | CNY 24.80 | CNY 26.88 | CNY 24.80 | 18.70M |
| 2026-09-21 | CNY 24.40 | +0.87% | CNY 24.31 | CNY 24.48 | CNY 23.99 | 6.06M |
| 2026-09-18 | CNY 24.19 | +1.51% | CNY 24.12 | CNY 24.35 | CNY 23.81 | 5.96M |
| 2026-09-17 | CNY 23.83 | +0.89% | CNY 23.41 | CNY 24.00 | CNY 23.40 | 6.42M |
| 2026-09-16 | CNY 23.62 | +1.24% | CNY 23.36 | CNY 23.75 | CNY 22.90 | 5.39M |
| 2026-09-15 | CNY 23.33 | -1.77% | CNY 23.94 | CNY 23.95 | CNY 23.28 | 4.52M |
| 2026-09-14 | CNY 23.75 | -1.41% | CNY 23.95 | CNY 24.03 | CNY 23.51 | 4.38M |
| 2026-09-11 | CNY 24.09 | -3.49% | CNY 24.56 | CNY 24.75 | CNY 23.75 | 6.63M |
| 2026-09-10 | CNY 24.96 | -2.84% | CNY 25.45 | CNY 25.53 | CNY 24.88 | 4.77M |
| 2026-09-09 | CNY 25.69 | -1.87% | CNY 25.91 | CNY 26.08 | CNY 25.39 | 7.07M |
| 2026-09-08 | CNY 26.18 | +0.46% | CNY 26.18 | CNY 26.56 | CNY 25.70 | 9.33M |
| 2026-09-07 | CNY 26.06 | +0.58% | CNY 26.38 | CNY 26.58 | CNY 25.58 | 12.95M |
| 2026-09-04 | CNY 25.91 | +2.74% | CNY 25.36 | CNY 26.97 | CNY 25.36 | 16.70M |
| 2026-09-03 | CNY 25.22 | -3.33% | CNY 26.01 | CNY 26.68 | CNY 25.19 | 16.46M |
| 2026-09-02 | CNY 26.09 | -4.01% | CNY 26.99 | CNY 27.92 | CNY 26.05 | 25.07M |
| 2026-09-01 | CNY 27.18 | +14.44% | CNY 24.04 | CNY 28.50 | CNY 23.87 | 33.55M |
| 2026-08-31 | CNY 23.75 | +2.02% | CNY 22.88 | CNY 23.81 | CNY 22.85 | 5.73M |
| 2026-08-28 | CNY 23.28 | +0.09% | CNY 23.32 | CNY 23.81 | CNY 23.18 | 4.96M |
| 2026-08-27 | CNY 23.26 | +0.65% | CNY 23.13 | CNY 23.34 | CNY 22.96 | 2.95M |
| 2026-08-26 | CNY 23.11 | -0.60% | CNY 23.26 | CNY 23.39 | CNY 22.92 | 2.82M |
| 2026-08-25 | CNY 23.25 | +2.47% | CNY 22.50 | CNY 23.38 | CNY 22.43 | 4.25M |
| 2026-08-24 | CNY 22.69 | -2.53% | CNY 23.25 | CNY 23.27 | CNY 22.46 | 3.49M |
| 2026-08-21 | CNY 23.28 | -0.72% | CNY 23.30 | CNY 23.38 | CNY 22.80 | 3.50M |
| 2026-08-20 | CNY 23.45 | +2.09% | CNY 23.36 | CNY 23.76 | CNY 22.96 | 4.21M |
| 2026-08-19 | CNY 22.97 | -5.90% | CNY 24.20 | CNY 24.35 | CNY 22.88 | 6.22M |
| 2026-08-18 | CNY 24.41 | -2.75% | CNY 24.99 | CNY 24.99 | CNY 24.12 | 5.06M |
| 2026-08-17 | CNY 25.10 | +1.13% | CNY 24.85 | CNY 25.11 | CNY 24.34 | 4.92M |
| 2026-08-14 | CNY 24.82 | -0.72% | CNY 24.98 | CNY 25.35 | CNY 24.32 | 6.41M |
| 2026-08-13 | CNY 25.00 | -1.96% | CNY 25.39 | CNY 26.11 | CNY 24.98 | 7.95M |
| 2026-08-12 | CNY 25.50 | +2.00% | CNY 25.00 | CNY 25.85 | CNY 24.83 | 6.84M |
| 2026-08-11 | CNY 25.00 | -1.15% | CNY 25.32 | CNY 25.49 | CNY 24.85 | 4.71M |
| 2026-08-10 | CNY 25.29 | +0.20% | CNY 25.62 | CNY 25.68 | CNY 24.76 | 5.96M |
| 2026-08-07 | CNY 25.24 | -0.75% | CNY 25.31 | CNY 25.48 | CNY 24.47 | 9.16M |
| 2026-08-06 | CNY 25.43 | -1.81% | CNY 25.73 | CNY 26.58 | CNY 25.09 | 11.57M |
| 2026-08-05 | CNY 25.90 | +1.57% | CNY 25.07 | CNY 26.25 | CNY 25.07 | 12.17M |
| 2026-08-04 | CNY 25.50 | +5.07% | CNY 24.68 | CNY 25.75 | CNY 24.42 | 13.89M |
| 2026-08-03 | CNY 24.27 | -1.14% | CNY 24.60 | CNY 25.09 | CNY 24.20 | 11.46M |
| 2026-07-31 | CNY 24.55 | +7.91% | CNY 22.68 | CNY 25.69 | CNY 22.60 | 14.88M |
| 2026-07-30 | CNY 22.75 | -1.52% | CNY 23.25 | CNY 23.68 | CNY 22.63 | 7.14M |
| 2026-07-29 | CNY 23.10 | +1.05% | CNY 23.10 | CNY 23.28 | CNY 22.52 | 6.13M |
| 2026-07-28 | CNY 22.86 | +0.97% | CNY 22.60 | CNY 23.27 | CNY 22.36 | 4.95M |
| 2026-07-27 | CNY 22.64 | +5.70% | CNY 21.58 | CNY 22.68 | CNY 21.32 | 6.05M |
| 2026-07-24 | CNY 21.42 | -3.86% | CNY 22.01 | CNY 22.15 | CNY 21.34 | 4.10M |
| 2026-07-23 | CNY 22.28 | +1.83% | CNY 21.70 | CNY 22.28 | CNY 21.69 | 4.54M |
| 2026-07-22 | CNY 21.88 | -3.10% | CNY 22.18 | CNY 22.54 | CNY 21.77 | 4.96M |
| 2026-07-21 | CNY 22.58 | +1.90% | CNY 22.35 | CNY 22.73 | CNY 20.94 | 7.71M |
| 2026-07-20 | CNY 22.16 | -1.03% | CNY 22.44 | CNY 23.20 | CNY 21.54 | 7.90M |
| 2026-07-17 | CNY 22.39 | -5.65% | CNY 23.59 | CNY 24.37 | CNY 22.22 | 9.11M |
| 2026-07-16 | CNY 23.73 | +2.46% | CNY 22.90 | CNY 24.07 | CNY 22.82 | 7.85M |
| 2026-07-15 | CNY 23.16 | +1.58% | CNY 23.07 | CNY 23.79 | CNY 22.80 | 7.35M |
| 2026-07-14 | CNY 22.80 | -2.44% | CNY 23.30 | CNY 23.53 | CNY 22.37 | 6.76M |
| 2026-07-13 | CNY 23.37 | -6.33% | CNY 24.85 | CNY 25.05 | CNY 23.34 | 6.17M |
| 2026-07-10 | CNY 24.95 | +2.55% | CNY 24.30 | CNY 25.87 | CNY 23.82 | 7.30M |
| 2026-07-09 | CNY 24.33 | +1.37% | CNY 23.90 | CNY 24.62 | CNY 23.54 | 5.24M |
| 2026-07-08 | CNY 24.00 | -2.28% | CNY 24.66 | CNY 24.78 | CNY 24.00 | 6.08M |
| 2026-07-07 | CNY 24.56 | -3.23% | CNY 25.51 | CNY 25.63 | CNY 24.42 | 4.08M |
| 2026-07-06 | CNY 25.38 | -3.20% | CNY 25.99 | CNY 26.46 | CNY 25.32 | 4.52M |
| 2026-07-03 | CNY 26.22 | -1.09% | CNY 26.32 | CNY 26.66 | CNY 25.85 | 6.34M |
| 2026-07-02 | CNY 26.51 | -1.08% | CNY 27.34 | CNY 28.50 | CNY 26.30 | 8.79M |
| 2026-07-01 | CNY 26.80 | +3.32% | CNY 25.93 | CNY 27.28 | CNY 25.79 | 5.50M |
| 2026-06-30 | CNY 25.94 | +1.97% | CNY 25.60 | CNY 26.37 | CNY 25.25 | 4.59M |
| 2026-06-29 | CNY 25.44 | +0.24% | CNY 25.50 | CNY 25.82 | CNY 25.00 | 5.29M |
| 2026-06-26 | CNY 25.38 | -6.45% | CNY 26.73 | CNY 27.10 | CNY 25.20 | 9.53M |
| 2026-06-25 | CNY 27.13 | -4.17% | CNY 27.99 | CNY 28.50 | CNY 26.91 | 6.86M |
| 2026-06-24 | CNY 28.31 | -2.01% | CNY 28.69 | CNY 29.07 | CNY 28.05 | 5.13M |
| 2026-06-23 | CNY 28.89 | -5.12% | CNY 30.10 | CNY 30.33 | CNY 28.79 | 5.81M |
| 2026-06-22 | CNY 30.45 | +1.91% | CNY 29.80 | CNY 30.47 | CNY 28.89 | 5.51M |
| 2026-06-18 | CNY 29.88 | +1.88% | CNY 29.65 | CNY 30.10 | CNY 28.78 | 4.64M |
| 2026-06-17 | CNY 29.33 | -1.48% | CNY 29.62 | CNY 29.68 | CNY 29.13 | 3.81M |
| 2026-06-16 | CNY 29.77 | -0.63% | CNY 30.69 | CNY 31.08 | CNY 29.72 | 5.09M |
| 2026-06-15 | CNY 29.96 | +2.74% | CNY 29.50 | CNY 30.25 | CNY 29.40 | 4.13M |
| 2026-06-12 | CNY 29.16 | +1.14% | CNY 29.37 | CNY 29.74 | CNY 28.90 | 4.08M |
| 2026-06-11 | CNY 28.83 | -3.58% | CNY 29.52 | CNY 29.64 | CNY 28.40 | 5.16M |
| 2026-06-10 | CNY 29.90 | -4.69% | CNY 31.00 | CNY 31.30 | CNY 29.31 | 6.20M |
| 2026-06-09 | CNY 31.37 | +0.03% | CNY 31.63 | CNY 31.79 | CNY 30.50 | 5.61M |
| 2026-06-08 | CNY 31.36 | -3.57% | CNY 31.06 | CNY 32.43 | CNY 30.88 | 6.03M |
| 2026-06-05 | CNY 32.52 | -1.16% | CNY 33.36 | CNY 33.56 | CNY 31.80 | 6.69M |
| 2026-06-04 | CNY 32.90 | -2.05% | CNY 33.33 | CNY 34.25 | CNY 32.50 | 6.64M |
| 2026-06-03 | CNY 33.59 | -2.75% | CNY 34.10 | CNY 35.04 | CNY 33.26 | 9.15M |
| 2026-06-02 | CNY 34.54 | -3.14% | CNY 36.08 | CNY 36.08 | CNY 34.03 | 13.85M |
| 2026-06-01 | CNY 35.66 | +16.27% | CNY 31.19 | CNY 36.80 | CNY 30.71 | 20.22M |
| 2026-05-29 | CNY 30.67 | -2.32% | CNY 31.70 | CNY 32.18 | CNY 30.60 | 5.86M |
| 2026-05-28 | CNY 31.40 | -0.66% | CNY 31.69 | CNY 31.88 | CNY 30.41 | 5.19M |
| 2026-05-27 | CNY 31.61 | -3.39% | CNY 33.00 | CNY 33.07 | CNY 31.40 | 6.31M |
| 2026-05-26 | CNY 32.72 | -4.86% | CNY 34.04 | CNY 34.20 | CNY 32.20 | 7.37M |