HLA Group Corp. Ltd. Class A 600398
SSE · China · Consumer Non-Durables
CNY 5.65+0.03 (+0.53%)
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 5.65 | +0.53% | CNY 5.62 | CNY 5.68 | CNY 5.60 | 19.57M |
| 2026-09-29 | CNY 5.62 | -0.35% | CNY 5.65 | CNY 5.66 | CNY 5.60 | 17.52M |
| 2026-09-28 | CNY 5.64 | -0.35% | CNY 5.67 | CNY 5.71 | CNY 5.61 | 23.72M |
| 2026-09-24 | CNY 5.66 | -0.53% | CNY 5.70 | CNY 5.75 | CNY 5.66 | 22.42M |
| 2026-09-23 | CNY 5.69 | -0.18% | CNY 5.71 | CNY 5.76 | CNY 5.68 | 20.78M |
| 2026-09-22 | CNY 5.70 | -0.87% | CNY 5.75 | CNY 5.76 | CNY 5.70 | 27.69M |
| 2026-09-21 | CNY 5.75 | -0.69% | CNY 5.79 | CNY 5.80 | CNY 5.72 | 30.71M |
| 2026-09-18 | CNY 5.79 | +0.52% | CNY 5.76 | CNY 5.82 | CNY 5.72 | 36.40M |
| 2026-09-17 | CNY 5.76 | -1.03% | CNY 5.81 | CNY 5.86 | CNY 5.75 | 31.16M |
| 2026-09-16 | CNY 5.82 | -1.69% | CNY 5.91 | CNY 5.92 | CNY 5.75 | 40.98M |
| 2026-09-15 | CNY 5.92 | -1.00% | CNY 5.97 | CNY 6.00 | CNY 5.89 | 29.02M |
| 2026-09-14 | CNY 5.98 | +2.57% | CNY 5.84 | CNY 5.98 | CNY 5.79 | 53.53M |
| 2026-09-11 | CNY 5.83 | -2.83% | CNY 5.99 | CNY 6.03 | CNY 5.82 | 83.14M |
| 2026-09-10 | CNY 6.00 | -0.50% | CNY 6.00 | CNY 6.09 | CNY 5.99 | 59.09M |
| 2026-09-09 | CNY 6.03 | +2.20% | CNY 5.90 | CNY 6.07 | CNY 5.89 | 49.76M |
| 2026-09-08 | CNY 5.90 | +0.34% | CNY 5.86 | CNY 5.96 | CNY 5.86 | 23.62M |
| 2026-09-07 | CNY 5.88 | -0.34% | CNY 5.92 | CNY 5.98 | CNY 5.87 | 48.47M |
| 2026-09-04 | CNY 5.90 | +1.20% | CNY 5.81 | CNY 5.95 | CNY 5.81 | 33.78M |
| 2026-09-03 | CNY 5.83 | -0.17% | CNY 5.85 | CNY 5.88 | CNY 5.77 | 30.53M |
| 2026-09-02 | CNY 5.84 | -1.02% | CNY 5.92 | CNY 5.98 | CNY 5.82 | 42.02M |
| 2026-09-01 | CNY 5.90 | -0.84% | CNY 5.93 | CNY 6.02 | CNY 5.89 | 45.59M |
| 2026-08-31 | CNY 5.95 | 0.00% | CNY 5.97 | CNY 6.10 | CNY 5.86 | 46.91M |
| 2026-08-28 | CNY 5.95 | -0.34% | CNY 5.98 | CNY 6.00 | CNY 5.90 | 23.64M |
| 2026-08-27 | CNY 5.97 | -0.67% | CNY 6.02 | CNY 6.02 | CNY 5.93 | 22.29M |
| 2026-08-26 | CNY 6.01 | -0.50% | CNY 6.01 | CNY 6.10 | CNY 5.98 | 21.59M |
| 2026-08-25 | CNY 6.04 | +1.00% | CNY 5.99 | CNY 6.06 | CNY 5.98 | 24.98M |
| 2026-08-24 | CNY 5.98 | +1.36% | CNY 5.89 | CNY 6.01 | CNY 5.88 | 26.55M |
| 2026-08-21 | CNY 5.90 | -1.83% | CNY 6.01 | CNY 6.02 | CNY 5.87 | 20.08M |
| 2026-08-20 | CNY 6.01 | +0.17% | CNY 5.97 | CNY 6.04 | CNY 5.93 | 24.70M |
| 2026-08-19 | CNY 6.00 | +2.39% | CNY 5.89 | CNY 6.02 | CNY 5.85 | 32.14M |
| 2026-08-18 | CNY 5.86 | -1.01% | CNY 5.91 | CNY 5.94 | CNY 5.84 | 28.32M |
| 2026-08-17 | CNY 5.92 | +0.17% | CNY 5.92 | CNY 5.94 | CNY 5.84 | 26.02M |
| 2026-08-14 | CNY 5.91 | -1.34% | CNY 6.00 | CNY 6.02 | CNY 5.91 | 20.66M |
| 2026-08-13 | CNY 5.99 | -1.32% | CNY 6.08 | CNY 6.09 | CNY 5.99 | 21.63M |
| 2026-08-12 | CNY 6.07 | -0.33% | CNY 6.12 | CNY 6.13 | CNY 6.04 | 20.40M |
| 2026-08-11 | CNY 6.09 | -0.33% | CNY 6.10 | CNY 6.19 | CNY 6.09 | 19.61M |
| 2026-08-10 | CNY 6.11 | +0.99% | CNY 6.06 | CNY 6.18 | CNY 6.01 | 28.82M |
| 2026-08-07 | CNY 6.05 | -0.17% | CNY 6.05 | CNY 6.08 | CNY 5.98 | 25.22M |
| 2026-08-06 | CNY 6.06 | -0.16% | CNY 6.11 | CNY 6.12 | CNY 5.98 | 30.16M |
| 2026-08-05 | CNY 6.07 | -0.98% | CNY 6.14 | CNY 6.19 | CNY 6.07 | 33.73M |
| 2026-08-04 | CNY 6.13 | -3.31% | CNY 6.36 | CNY 6.37 | CNY 6.13 | 43.56M |
| 2026-08-03 | CNY 6.34 | +0.63% | CNY 6.30 | CNY 6.39 | CNY 6.26 | 47.38M |
| 2026-07-31 | CNY 6.30 | +0.16% | CNY 6.22 | CNY 6.34 | CNY 6.16 | 44.48M |
| 2026-07-30 | CNY 6.29 | +2.11% | CNY 6.15 | CNY 6.30 | CNY 6.14 | 43.95M |
| 2026-07-29 | CNY 6.16 | +2.33% | CNY 6.01 | CNY 6.19 | CNY 6.01 | 44.91M |
| 2026-07-28 | CNY 6.02 | +0.50% | CNY 6.01 | CNY 6.04 | CNY 5.89 | 31.81M |
| 2026-07-27 | CNY 5.99 | +0.17% | CNY 5.97 | CNY 6.07 | CNY 5.94 | 32.72M |
| 2026-07-24 | CNY 5.98 | -0.17% | CNY 5.99 | CNY 6.05 | CNY 5.97 | 26.26M |
| 2026-07-23 | CNY 5.99 | 0.00% | CNY 5.98 | CNY 6.04 | CNY 5.94 | 30.59M |
| 2026-07-22 | CNY 5.99 | +0.67% | CNY 5.96 | CNY 6.01 | CNY 5.84 | 36.69M |
| 2026-07-21 | CNY 5.95 | -0.67% | CNY 5.98 | CNY 6.18 | CNY 5.94 | 59.23M |
| 2026-07-20 | CNY 5.99 | +1.70% | CNY 5.89 | CNY 6.03 | CNY 5.88 | 47.63M |
| 2026-07-17 | CNY 5.89 | -0.67% | CNY 5.93 | CNY 6.00 | CNY 5.88 | 38.57M |
| 2026-07-16 | CNY 5.93 | +1.19% | CNY 5.87 | CNY 5.97 | CNY 5.83 | 28.07M |
| 2026-07-15 | CNY 5.86 | +1.74% | CNY 5.77 | CNY 5.88 | CNY 5.73 | 26.94M |
| 2026-07-14 | CNY 5.76 | +1.59% | CNY 5.66 | CNY 5.80 | CNY 5.65 | 30.54M |
| 2026-07-13 | CNY 5.67 | +1.25% | CNY 5.58 | CNY 5.73 | CNY 5.57 | 25.48M |
| 2026-07-10 | CNY 5.60 | +0.18% | CNY 5.60 | CNY 5.63 | CNY 5.51 | 21.00M |
| 2026-07-09 | CNY 5.59 | -1.06% | CNY 5.61 | CNY 5.66 | CNY 5.56 | 27.42M |
| 2026-07-08 | CNY 5.65 | +1.44% | CNY 5.57 | CNY 5.66 | CNY 5.53 | 24.31M |
| 2026-07-07 | CNY 5.57 | -1.24% | CNY 5.67 | CNY 5.68 | CNY 5.52 | 18.81M |
| 2026-07-06 | CNY 5.64 | +1.44% | CNY 5.53 | CNY 5.66 | CNY 5.50 | 21.97M |
| 2026-07-03 | CNY 5.56 | +1.83% | CNY 5.45 | CNY 5.57 | CNY 5.44 | 23.19M |
| 2026-07-02 | CNY 5.46 | +1.87% | CNY 5.38 | CNY 5.49 | CNY 5.34 | 29.00M |
| 2026-07-01 | CNY 5.36 | +2.49% | CNY 5.22 | CNY 5.40 | CNY 5.19 | 31.56M |
| 2026-06-30 | CNY 5.23 | -2.06% | CNY 5.32 | CNY 5.34 | CNY 5.09 | 38.99M |
| 2026-06-29 | CNY 5.34 | -0.56% | CNY 5.36 | CNY 5.44 | CNY 5.20 | 35.28M |
| 2026-06-26 | CNY 5.37 | -1.47% | CNY 5.43 | CNY 5.44 | CNY 5.36 | 21.73M |
| 2026-06-25 | CNY 5.45 | -1.27% | CNY 5.50 | CNY 5.54 | CNY 5.41 | 22.94M |
| 2026-06-24 | CNY 5.52 | -1.78% | CNY 5.62 | CNY 5.66 | CNY 5.49 | 23.99M |
| 2026-06-23 | CNY 5.62 | 0.00% | CNY 5.61 | CNY 5.71 | CNY 5.60 | 22.40M |
| 2026-06-22 | CNY 5.62 | +0.36% | CNY 5.59 | CNY 5.64 | CNY 5.49 | 26.73M |
| 2026-06-18 | CNY 5.60 | -1.23% | CNY 5.66 | CNY 5.71 | CNY 5.58 | 30.51M |
| 2026-06-17 | CNY 5.67 | -2.07% | CNY 5.76 | CNY 5.80 | CNY 5.65 | 27.89M |
| 2026-06-16 | CNY 5.79 | -1.86% | CNY 5.90 | CNY 5.90 | CNY 5.77 | 23.66M |
| 2026-06-15 | CNY 5.90 | -1.01% | CNY 5.98 | CNY 6.02 | CNY 5.85 | 35.73M |
| 2026-06-12 | CNY 5.96 | +2.05% | CNY 5.85 | CNY 6.00 | CNY 5.80 | 39.52M |
| 2026-06-11 | CNY 5.84 | -0.17% | CNY 5.83 | CNY 5.87 | CNY 5.76 | 19.54M |
| 2026-06-10 | CNY 5.85 | +1.56% | CNY 5.75 | CNY 5.87 | CNY 5.72 | 20.26M |
| 2026-06-09 | CNY 5.76 | +0.17% | CNY 5.74 | CNY 5.83 | CNY 5.71 | 16.41M |
| 2026-06-08 | CNY 5.75 | -0.35% | CNY 5.78 | CNY 5.78 | CNY 5.68 | 20.58M |
| 2026-06-05 | CNY 5.77 | +0.52% | CNY 5.74 | CNY 5.83 | CNY 5.71 | 19.81M |
| 2026-06-04 | CNY 5.74 | -1.20% | CNY 5.81 | CNY 5.87 | CNY 5.70 | 19.67M |
| 2026-06-03 | CNY 5.81 | -1.02% | CNY 5.87 | CNY 5.88 | CNY 5.76 | 22.28M |
| 2026-06-02 | CNY 5.87 | 0.00% | CNY 5.87 | CNY 5.96 | CNY 5.81 | 23.43M |
| 2026-06-01 | CNY 5.87 | +2.98% | CNY 5.70 | CNY 5.87 | CNY 5.67 | 33.81M |
| 2026-05-29 | CNY 5.70 | +1.42% | CNY 5.63 | CNY 5.78 | CNY 5.61 | 28.19M |
| 2026-05-28 | CNY 5.62 | -1.23% | CNY 5.67 | CNY 5.72 | CNY 5.60 | 18.01M |
| 2026-05-27 | CNY 5.69 | -2.07% | CNY 5.81 | CNY 5.83 | CNY 5.63 | 32.53M |
| 2026-05-26 | CNY 5.81 | +0.35% | CNY 5.78 | CNY 5.85 | CNY 5.77 | 20.63M |