Hangcha Group Co., Ltd. Class A 603298
SSE · China · Producer Manufacturing
CNY 21.87-0.04 (-0.18%)
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 21.87 | -0.18% | CNY 21.97 | CNY 22.04 | CNY 21.71 | 4.16M |
| 2026-09-29 | CNY 21.91 | +0.69% | CNY 21.87 | CNY 22.04 | CNY 21.40 | 4.46M |
| 2026-09-28 | CNY 21.76 | -4.23% | CNY 22.72 | CNY 22.73 | CNY 21.66 | 8.74M |
| 2026-09-24 | CNY 22.72 | -2.45% | CNY 23.32 | CNY 23.52 | CNY 22.66 | 5.41M |
| 2026-09-23 | CNY 23.29 | -0.68% | CNY 23.55 | CNY 23.85 | CNY 23.25 | 4.87M |
| 2026-09-22 | CNY 23.45 | +0.21% | CNY 23.42 | CNY 23.68 | CNY 23.38 | 3.49M |
| 2026-09-21 | CNY 23.40 | -0.51% | CNY 23.52 | CNY 23.59 | CNY 23.25 | 5.14M |
| 2026-09-18 | CNY 23.52 | 0.00% | CNY 23.80 | CNY 23.80 | CNY 23.50 | 3.92M |
| 2026-09-17 | CNY 23.52 | -0.04% | CNY 23.39 | CNY 23.83 | CNY 23.23 | 4.54M |
| 2026-09-16 | CNY 23.53 | -3.49% | CNY 24.22 | CNY 24.32 | CNY 22.62 | 11.46M |
| 2026-09-15 | CNY 24.38 | -0.69% | CNY 24.55 | CNY 24.76 | CNY 24.33 | 2.59M |
| 2026-09-14 | CNY 24.55 | -0.41% | CNY 24.36 | CNY 24.79 | CNY 24.36 | 2.44M |
| 2026-09-11 | CNY 24.65 | -1.79% | CNY 25.11 | CNY 25.19 | CNY 24.48 | 4.26M |
| 2026-09-10 | CNY 25.10 | -0.24% | CNY 25.10 | CNY 25.20 | CNY 24.76 | 2.98M |
| 2026-09-09 | CNY 25.16 | -0.59% | CNY 25.40 | CNY 25.40 | CNY 24.90 | 4.68M |
| 2026-09-08 | CNY 25.31 | +0.04% | CNY 25.57 | CNY 25.57 | CNY 25.19 | 2.09M |
| 2026-09-07 | CNY 25.30 | -1.33% | CNY 25.65 | CNY 25.80 | CNY 25.25 | 4.19M |
| 2026-09-04 | CNY 25.64 | -1.38% | CNY 26.17 | CNY 26.37 | CNY 25.51 | 5.73M |
| 2026-09-03 | CNY 26.00 | +0.62% | CNY 26.15 | CNY 26.28 | CNY 25.61 | 3.18M |
| 2026-09-02 | CNY 25.84 | -1.90% | CNY 26.34 | CNY 26.43 | CNY 25.64 | 3.67M |
| 2026-09-01 | CNY 26.34 | +1.23% | CNY 26.03 | CNY 26.73 | CNY 26.01 | 5.03M |
| 2026-08-31 | CNY 26.02 | -0.91% | CNY 26.35 | CNY 26.35 | CNY 25.75 | 4.47M |
| 2026-08-28 | CNY 26.26 | -0.38% | CNY 26.30 | CNY 26.56 | CNY 26.04 | 3.52M |
| 2026-08-27 | CNY 26.36 | -1.93% | CNY 26.61 | CNY 26.66 | CNY 25.86 | 4.97M |
| 2026-08-26 | CNY 26.88 | +2.60% | CNY 26.19 | CNY 26.90 | CNY 25.06 | 10.62M |
| 2026-08-25 | CNY 26.20 | +1.55% | CNY 25.55 | CNY 26.20 | CNY 25.45 | 3.69M |
| 2026-08-24 | CNY 25.80 | -0.39% | CNY 26.38 | CNY 26.97 | CNY 25.63 | 4.33M |
| 2026-08-21 | CNY 25.90 | -1.60% | CNY 26.34 | CNY 26.35 | CNY 25.71 | 3.15M |
| 2026-08-20 | CNY 26.32 | +1.58% | CNY 25.99 | CNY 26.75 | CNY 25.85 | 3.66M |
| 2026-08-19 | CNY 25.91 | -1.33% | CNY 26.30 | CNY 26.48 | CNY 25.70 | 4.60M |
| 2026-08-18 | CNY 26.26 | -0.15% | CNY 26.38 | CNY 26.48 | CNY 26.13 | 2.75M |
| 2026-08-17 | CNY 26.30 | +3.06% | CNY 25.60 | CNY 26.34 | CNY 25.41 | 4.58M |
| 2026-08-14 | CNY 25.52 | -0.74% | CNY 25.65 | CNY 25.80 | CNY 25.45 | 3.31M |
| 2026-08-13 | CNY 25.71 | -1.61% | CNY 26.13 | CNY 26.13 | CNY 25.70 | 5.31M |
| 2026-08-12 | CNY 26.13 | -1.06% | CNY 26.41 | CNY 26.54 | CNY 26.11 | 3.29M |
| 2026-08-11 | CNY 26.41 | -1.75% | CNY 26.62 | CNY 27.25 | CNY 26.29 | 6.22M |
| 2026-08-10 | CNY 26.88 | +2.83% | CNY 26.14 | CNY 27.06 | CNY 26.13 | 8.87M |
| 2026-08-07 | CNY 26.14 | -0.98% | CNY 26.39 | CNY 26.90 | CNY 26.10 | 7.83M |
| 2026-08-06 | CNY 26.40 | -3.05% | CNY 27.23 | CNY 27.40 | CNY 26.19 | 9.38M |
| 2026-08-05 | CNY 27.23 | +0.48% | CNY 27.02 | CNY 27.33 | CNY 26.66 | 5.84M |
| 2026-08-04 | CNY 27.10 | -1.42% | CNY 27.51 | CNY 27.72 | CNY 26.68 | 7.16M |
| 2026-08-03 | CNY 27.49 | -2.14% | CNY 27.87 | CNY 28.14 | CNY 27.20 | 6.82M |
| 2026-07-31 | CNY 28.09 | +0.32% | CNY 27.55 | CNY 28.34 | CNY 27.40 | 7.31M |
| 2026-07-30 | CNY 28.00 | +0.07% | CNY 28.00 | CNY 28.24 | CNY 27.58 | 7.52M |
| 2026-07-29 | CNY 27.98 | +3.71% | CNY 27.07 | CNY 27.98 | CNY 26.88 | 7.96M |
| 2026-07-28 | CNY 26.98 | +0.41% | CNY 26.66 | CNY 27.13 | CNY 26.42 | 4.85M |
| 2026-07-27 | CNY 26.87 | +1.90% | CNY 26.48 | CNY 27.17 | CNY 26.26 | 4.78M |
| 2026-07-24 | CNY 26.37 | -2.22% | CNY 26.88 | CNY 26.88 | CNY 26.10 | 7.40M |
| 2026-07-23 | CNY 26.97 | +0.41% | CNY 26.66 | CNY 27.44 | CNY 26.28 | 6.72M |
| 2026-07-22 | CNY 26.86 | +2.72% | CNY 25.89 | CNY 26.94 | CNY 25.40 | 10.22M |
| 2026-07-21 | CNY 26.15 | -2.32% | CNY 26.84 | CNY 27.35 | CNY 25.70 | 9.92M |
| 2026-07-20 | CNY 26.77 | +2.41% | CNY 26.05 | CNY 26.80 | CNY 25.70 | 8.53M |
| 2026-07-17 | CNY 26.14 | -0.46% | CNY 26.00 | CNY 26.28 | CNY 25.28 | 5.95M |
| 2026-07-16 | CNY 26.26 | +2.10% | CNY 25.75 | CNY 26.50 | CNY 25.23 | 8.21M |
| 2026-07-15 | CNY 25.72 | +2.59% | CNY 25.08 | CNY 26.02 | CNY 24.81 | 7.67M |
| 2026-07-14 | CNY 25.07 | +0.08% | CNY 24.91 | CNY 25.53 | CNY 24.62 | 9.45M |
| 2026-07-13 | CNY 25.05 | +0.32% | CNY 24.81 | CNY 25.14 | CNY 24.30 | 7.81M |
| 2026-07-10 | CNY 24.97 | +0.93% | CNY 24.73 | CNY 25.34 | CNY 24.44 | 6.62M |
| 2026-07-09 | CNY 24.74 | -1.24% | CNY 24.84 | CNY 25.14 | CNY 24.31 | 5.73M |
| 2026-07-08 | CNY 25.05 | -3.21% | CNY 25.50 | CNY 25.74 | CNY 24.70 | 6.28M |
| 2026-07-07 | CNY 25.88 | -2.34% | CNY 26.50 | CNY 26.94 | CNY 25.72 | 5.56M |
| 2026-07-06 | CNY 26.50 | +0.88% | CNY 26.27 | CNY 27.42 | CNY 25.97 | 9.08M |
| 2026-07-03 | CNY 26.27 | +4.79% | CNY 25.14 | CNY 26.65 | CNY 25.01 | 12.05M |
| 2026-07-02 | CNY 25.07 | +2.28% | CNY 24.29 | CNY 25.88 | CNY 24.01 | 14.62M |
| 2026-07-01 | CNY 24.51 | +2.72% | CNY 24.07 | CNY 24.76 | CNY 23.50 | 16.48M |
| 2026-06-30 | CNY 23.86 | -2.41% | CNY 24.55 | CNY 24.76 | CNY 23.75 | 5.99M |
| 2026-06-29 | CNY 24.45 | +0.82% | CNY 24.30 | CNY 24.75 | CNY 23.63 | 8.09M |
| 2026-06-26 | CNY 24.25 | +1.04% | CNY 24.00 | CNY 24.37 | CNY 23.52 | 5.82M |
| 2026-06-25 | CNY 24.00 | +0.84% | CNY 23.67 | CNY 24.60 | CNY 23.67 | 5.19M |
| 2026-06-24 | CNY 23.80 | -3.99% | CNY 24.81 | CNY 24.99 | CNY 23.55 | 9.12M |
| 2026-06-23 | CNY 24.79 | -4.32% | CNY 25.73 | CNY 25.85 | CNY 24.60 | 9.50M |
| 2026-06-22 | CNY 25.91 | +5.07% | CNY 24.57 | CNY 26.01 | CNY 23.90 | 10.34M |
| 2026-06-18 | CNY 24.66 | -0.76% | CNY 24.95 | CNY 25.04 | CNY 24.53 | 4.70M |
| 2026-06-17 | CNY 24.85 | +0.89% | CNY 24.48 | CNY 25.00 | CNY 24.41 | 4.53M |
| 2026-06-16 | CNY 24.63 | -2.22% | CNY 25.35 | CNY 25.35 | CNY 24.42 | 5.21M |
| 2026-06-15 | CNY 25.19 | +2.19% | CNY 24.77 | CNY 26.20 | CNY 24.77 | 8.72M |
| 2026-06-12 | CNY 24.65 | +6.57% | CNY 23.78 | CNY 24.99 | CNY 23.33 | 10.53M |
| 2026-06-11 | CNY 23.13 | -4.22% | CNY 24.03 | CNY 24.34 | CNY 23.02 | 9.16M |
| 2026-06-10 | CNY 24.15 | -1.79% | CNY 24.47 | CNY 24.47 | CNY 23.87 | 4.14M |
| 2026-06-09 | CNY 24.59 | -0.20% | CNY 24.60 | CNY 24.86 | CNY 24.05 | 5.35M |
| 2026-06-08 | CNY 24.64 | -0.56% | CNY 24.36 | CNY 25.49 | CNY 24.31 | 7.39M |
| 2026-06-05 | CNY 24.78 | +0.49% | CNY 24.78 | CNY 25.18 | CNY 24.34 | 6.52M |
| 2026-06-04 | CNY 24.66 | +0.65% | CNY 24.48 | CNY 24.92 | CNY 24.26 | 4.21M |
| 2026-06-03 | CNY 24.50 | -1.53% | CNY 24.80 | CNY 25.35 | CNY 24.35 | 6.60M |
| 2026-06-02 | CNY 24.88 | -1.43% | CNY 25.03 | CNY 25.74 | CNY 24.59 | 4.95M |
| 2026-06-01 | CNY 25.24 | -0.94% | CNY 25.39 | CNY 25.68 | CNY 24.78 | 5.28M |
| 2026-05-29 | CNY 25.48 | -1.58% | CNY 25.49 | CNY 25.92 | CNY 25.39 | 4.58M |
| 2026-05-28 | CNY 25.89 | -1.71% | CNY 26.10 | CNY 26.34 | CNY 25.41 | 4.12M |
| 2026-05-27 | CNY 26.34 | -4.08% | CNY 27.32 | CNY 27.45 | CNY 26.01 | 7.76M |
| 2026-05-26 | CNY 27.46 | +1.03% | CNY 27.15 | CNY 27.70 | CNY 26.88 | 4.39M |