Hangzhou Advance Gearbox Group Co., Ltd. Class A 601177
SSE · China · Producer Manufacturing
CNY 13.85+0.21 (+1.54%)
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 13.85 | +1.54% | CNY 13.63 | CNY 14.08 | CNY 13.39 | 5.61M |
| 2026-09-29 | CNY 13.64 | +0.22% | CNY 13.66 | CNY 13.83 | CNY 13.45 | 3.86M |
| 2026-09-28 | CNY 13.61 | -0.80% | CNY 13.73 | CNY 13.80 | CNY 13.42 | 3.51M |
| 2026-09-24 | CNY 13.72 | -0.07% | CNY 13.75 | CNY 13.95 | CNY 13.69 | 3.70M |
| 2026-09-23 | CNY 13.73 | +0.29% | CNY 13.69 | CNY 13.88 | CNY 13.51 | 4.45M |
| 2026-09-22 | CNY 13.69 | -0.73% | CNY 13.79 | CNY 13.91 | CNY 13.66 | 3.31M |
| 2026-09-21 | CNY 13.79 | +1.47% | CNY 13.64 | CNY 13.83 | CNY 13.53 | 4.10M |
| 2026-09-18 | CNY 13.59 | +1.04% | CNY 13.53 | CNY 13.69 | CNY 13.46 | 3.66M |
| 2026-09-17 | CNY 13.45 | +1.28% | CNY 13.20 | CNY 13.54 | CNY 13.16 | 3.76M |
| 2026-09-16 | CNY 13.28 | +0.45% | CNY 13.20 | CNY 13.37 | CNY 13.12 | 3.01M |
| 2026-09-15 | CNY 13.22 | -2.79% | CNY 13.65 | CNY 13.65 | CNY 13.20 | 3.77M |
| 2026-09-14 | CNY 13.60 | +0.22% | CNY 13.53 | CNY 13.69 | CNY 13.46 | 3.04M |
| 2026-09-11 | CNY 13.57 | -2.09% | CNY 13.78 | CNY 13.83 | CNY 13.43 | 4.76M |
| 2026-09-10 | CNY 13.86 | -0.65% | CNY 13.86 | CNY 14.08 | CNY 13.63 | 5.09M |
| 2026-09-09 | CNY 13.95 | -0.21% | CNY 13.98 | CNY 14.05 | CNY 13.86 | 3.98M |
| 2026-09-08 | CNY 13.98 | +0.50% | CNY 14.11 | CNY 14.11 | CNY 13.88 | 4.70M |
| 2026-09-07 | CNY 13.91 | -0.50% | CNY 13.98 | CNY 14.08 | CNY 13.88 | 5.35M |
| 2026-09-04 | CNY 13.98 | -0.78% | CNY 14.17 | CNY 14.34 | CNY 13.91 | 7.94M |
| 2026-09-03 | CNY 14.09 | -0.35% | CNY 14.12 | CNY 14.29 | CNY 14.03 | 6.94M |
| 2026-09-02 | CNY 14.14 | -0.42% | CNY 14.08 | CNY 14.23 | CNY 13.96 | 8.90M |
| 2026-09-01 | CNY 14.20 | +2.90% | CNY 13.69 | CNY 14.33 | CNY 13.69 | 15.93M |
| 2026-08-31 | CNY 13.80 | +1.69% | CNY 13.40 | CNY 13.82 | CNY 13.34 | 8.62M |
| 2026-08-28 | CNY 13.57 | -1.17% | CNY 13.73 | CNY 13.73 | CNY 13.52 | 7.99M |
| 2026-08-27 | CNY 13.73 | +0.96% | CNY 13.55 | CNY 13.73 | CNY 13.40 | 10.94M |
| 2026-08-26 | CNY 13.60 | -0.22% | CNY 13.57 | CNY 13.90 | CNY 13.56 | 11.22M |
| 2026-08-25 | CNY 13.63 | -1.16% | CNY 13.63 | CNY 14.10 | CNY 13.45 | 16.09M |
| 2026-08-24 | CNY 13.79 | -1.15% | CNY 13.79 | CNY 14.65 | CNY 13.66 | 26.43M |
| 2026-08-21 | CNY 13.95 | +10.02% | CNY 13.88 | CNY 13.95 | CNY 13.88 | 9.23M |
| 2026-08-20 | CNY 12.68 | +0.79% | CNY 12.68 | CNY 12.80 | CNY 12.58 | 3.91M |
| 2026-08-19 | CNY 12.58 | -7.70% | CNY 13.42 | CNY 13.42 | CNY 12.57 | 8.42M |
| 2026-08-18 | CNY 13.63 | +1.49% | CNY 13.48 | CNY 13.71 | CNY 13.33 | 7.58M |
| 2026-08-17 | CNY 13.43 | +1.97% | CNY 13.22 | CNY 13.48 | CNY 13.07 | 4.36M |
| 2026-08-14 | CNY 13.17 | -0.53% | CNY 13.20 | CNY 13.33 | CNY 13.11 | 4.24M |
| 2026-08-13 | CNY 13.24 | -1.93% | CNY 13.51 | CNY 13.59 | CNY 13.24 | 5.61M |
| 2026-08-12 | CNY 13.50 | +0.15% | CNY 13.49 | CNY 13.62 | CNY 13.35 | 4.71M |
| 2026-08-11 | CNY 13.48 | +0.82% | CNY 13.35 | CNY 13.63 | CNY 13.13 | 6.82M |
| 2026-08-10 | CNY 13.37 | +1.60% | CNY 13.16 | CNY 13.39 | CNY 13.05 | 5.35M |
| 2026-08-07 | CNY 13.16 | -0.30% | CNY 13.21 | CNY 13.27 | CNY 12.92 | 5.02M |
| 2026-08-06 | CNY 13.20 | -0.45% | CNY 13.20 | CNY 13.33 | CNY 12.99 | 5.23M |
| 2026-08-05 | CNY 13.26 | +0.38% | CNY 13.13 | CNY 13.30 | CNY 13.10 | 7.35M |
| 2026-08-04 | CNY 13.21 | 0.00% | CNY 13.21 | CNY 13.27 | CNY 13.05 | 5.69M |
| 2026-08-03 | CNY 13.21 | +2.56% | CNY 12.82 | CNY 13.28 | CNY 12.80 | 6.11M |
| 2026-07-31 | CNY 12.88 | +3.37% | CNY 12.71 | CNY 12.92 | CNY 12.61 | 7.28M |
| 2026-07-30 | CNY 12.46 | -1.50% | CNY 12.52 | CNY 12.75 | CNY 12.37 | 5.06M |
| 2026-07-29 | CNY 12.65 | +2.85% | CNY 12.40 | CNY 12.68 | CNY 12.35 | 6.72M |
| 2026-07-28 | CNY 12.30 | +1.15% | CNY 12.01 | CNY 12.41 | CNY 12.01 | 4.21M |
| 2026-07-27 | CNY 12.16 | +2.01% | CNY 11.83 | CNY 12.20 | CNY 11.83 | 3.70M |
| 2026-07-24 | CNY 11.92 | -2.45% | CNY 12.06 | CNY 12.18 | CNY 11.91 | 3.13M |
| 2026-07-23 | CNY 12.22 | +2.26% | CNY 11.88 | CNY 12.26 | CNY 11.85 | 5.02M |
| 2026-07-22 | CNY 11.95 | -2.45% | CNY 12.23 | CNY 12.23 | CNY 11.90 | 5.12M |
| 2026-07-21 | CNY 12.25 | +1.32% | CNY 12.16 | CNY 12.25 | CNY 11.68 | 7.43M |
| 2026-07-20 | CNY 12.09 | -2.42% | CNY 12.39 | CNY 12.70 | CNY 11.84 | 8.28M |
| 2026-07-17 | CNY 12.39 | -4.32% | CNY 12.88 | CNY 12.96 | CNY 12.23 | 7.15M |
| 2026-07-16 | CNY 12.95 | -1.30% | CNY 12.91 | CNY 13.13 | CNY 12.80 | 6.07M |
| 2026-07-15 | CNY 13.12 | +2.26% | CNY 12.80 | CNY 13.17 | CNY 12.65 | 7.16M |
| 2026-07-14 | CNY 12.83 | 0.00% | CNY 12.77 | CNY 12.95 | CNY 12.62 | 6.46M |
| 2026-07-13 | CNY 12.83 | -7.16% | CNY 13.51 | CNY 13.58 | CNY 12.83 | 11.03M |
| 2026-07-10 | CNY 13.82 | +5.02% | CNY 13.18 | CNY 13.98 | CNY 13.17 | 16.61M |
| 2026-07-09 | CNY 13.16 | -1.57% | CNY 13.37 | CNY 13.37 | CNY 12.75 | 11.61M |
| 2026-07-08 | CNY 13.37 | -5.45% | CNY 14.11 | CNY 14.14 | CNY 13.36 | 14.41M |
| 2026-07-07 | CNY 14.14 | -8.12% | CNY 14.73 | CNY 15.20 | CNY 14.08 | 22.60M |
| 2026-07-06 | CNY 15.39 | +7.55% | CNY 14.30 | CNY 15.68 | CNY 14.20 | 33.91M |
| 2026-07-03 | CNY 14.31 | +9.99% | CNY 13.18 | CNY 14.31 | CNY 13.05 | 11.56M |
| 2026-07-02 | CNY 13.01 | +2.76% | CNY 12.75 | CNY 13.46 | CNY 12.63 | 9.87M |
| 2026-07-01 | CNY 12.66 | +2.01% | CNY 12.41 | CNY 12.81 | CNY 12.40 | 6.98M |
| 2026-06-30 | CNY 12.41 | +1.72% | CNY 12.09 | CNY 12.48 | CNY 12.06 | 5.22M |
| 2026-06-29 | CNY 12.20 | -1.85% | CNY 12.42 | CNY 12.42 | CNY 11.90 | 7.34M |
| 2026-06-26 | CNY 12.43 | -1.58% | CNY 12.52 | CNY 12.68 | CNY 12.32 | 6.61M |
| 2026-06-25 | CNY 12.63 | -3.73% | CNY 13.34 | CNY 13.37 | CNY 12.62 | 8.74M |
| 2026-06-24 | CNY 13.12 | -3.03% | CNY 13.40 | CNY 13.48 | CNY 13.05 | 5.82M |
| 2026-06-23 | CNY 13.53 | +0.97% | CNY 13.43 | CNY 13.83 | CNY 13.36 | 5.88M |
| 2026-06-22 | CNY 13.40 | -1.76% | CNY 13.60 | CNY 13.60 | CNY 12.94 | 9.45M |
| 2026-06-18 | CNY 13.64 | -0.44% | CNY 13.65 | CNY 13.89 | CNY 13.49 | 5.93M |
| 2026-06-17 | CNY 13.70 | -1.86% | CNY 13.88 | CNY 13.88 | CNY 13.64 | 5.89M |
| 2026-06-16 | CNY 13.96 | +0.79% | CNY 13.87 | CNY 14.00 | CNY 13.70 | 6.66M |
| 2026-06-15 | CNY 13.85 | +2.74% | CNY 13.51 | CNY 13.92 | CNY 13.49 | 6.48M |
| 2026-06-12 | CNY 13.48 | +1.97% | CNY 13.39 | CNY 13.73 | CNY 13.31 | 8.44M |
| 2026-06-11 | CNY 13.22 | -2.15% | CNY 13.46 | CNY 13.46 | CNY 13.04 | 8.43M |
| 2026-06-10 | CNY 13.51 | -6.18% | CNY 14.15 | CNY 14.24 | CNY 13.45 | 12.97M |
| 2026-06-09 | CNY 14.40 | -1.77% | CNY 14.66 | CNY 14.74 | CNY 14.20 | 8.86M |
| 2026-06-08 | CNY 14.66 | -1.15% | CNY 14.28 | CNY 14.77 | CNY 14.28 | 12.09M |
| 2026-06-05 | CNY 14.83 | +2.28% | CNY 14.21 | CNY 15.64 | CNY 13.82 | 22.86M |
| 2026-06-04 | CNY 14.50 | -8.58% | CNY 15.25 | CNY 15.47 | CNY 14.44 | 25.34M |
| 2026-06-03 | CNY 15.86 | -9.99% | CNY 17.32 | CNY 17.40 | CNY 15.86 | 28.50M |
| 2026-06-02 | CNY 17.62 | -0.79% | CNY 17.57 | CNY 18.20 | CNY 17.32 | 17.64M |
| 2026-06-01 | CNY 17.76 | -0.28% | CNY 17.46 | CNY 18.00 | CNY 17.30 | 17.09M |
| 2026-05-29 | CNY 17.81 | -4.09% | CNY 18.30 | CNY 18.48 | CNY 17.66 | 24.99M |
| 2026-05-28 | CNY 18.57 | +5.51% | CNY 17.43 | CNY 18.68 | CNY 17.27 | 41.67M |
| 2026-05-27 | CNY 17.60 | +1.73% | CNY 17.09 | CNY 17.60 | CNY 16.80 | 23.37M |
| 2026-05-26 | CNY 17.30 | +2.73% | CNY 16.70 | CNY 17.48 | CNY 16.64 | 23.71M |