Hangzhou Cable Co Ltd Class A 603618
SSE · China · Producer Manufacturing
CNY 32.75-0.94 (-2.79%)
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 32.75 | -2.79% | CNY 34.30 | CNY 34.49 | CNY 32.64 | 36.42M |
| 2026-09-29 | CNY 33.69 | +1.20% | CNY 33.00 | CNY 33.98 | CNY 32.76 | 34.78M |
| 2026-09-28 | CNY 33.29 | -8.42% | CNY 36.21 | CNY 36.22 | CNY 33.01 | 52.89M |
| 2026-09-24 | CNY 36.35 | -3.68% | CNY 37.54 | CNY 37.70 | CNY 36.21 | 42.76M |
| 2026-09-23 | CNY 37.74 | -2.71% | CNY 38.55 | CNY 38.90 | CNY 37.55 | 54.93M |
| 2026-09-22 | CNY 38.79 | -4.65% | CNY 41.49 | CNY 41.50 | CNY 38.67 | 86.71M |
| 2026-09-21 | CNY 40.68 | +1.93% | CNY 40.10 | CNY 41.19 | CNY 39.77 | 79.61M |
| 2026-09-18 | CNY 39.91 | +3.31% | CNY 39.30 | CNY 40.88 | CNY 37.92 | 101.94M |
| 2026-09-17 | CNY 38.63 | -4.07% | CNY 39.84 | CNY 41.60 | CNY 38.53 | 93.12M |
| 2026-09-16 | CNY 40.27 | -1.88% | CNY 40.70 | CNY 42.14 | CNY 40.17 | 93.02M |
| 2026-09-15 | CNY 41.04 | -1.04% | CNY 40.38 | CNY 42.97 | CNY 39.88 | 93.37M |
| 2026-09-14 | CNY 41.47 | +1.87% | CNY 39.40 | CNY 43.00 | CNY 36.64 | 110.39M |
| 2026-09-11 | CNY 40.71 | +3.59% | CNY 37.80 | CNY 41.01 | CNY 37.80 | 108.03M |
| 2026-09-10 | CNY 39.30 | -5.48% | CNY 39.50 | CNY 40.28 | CNY 38.77 | 105.23M |
| 2026-09-09 | CNY 41.58 | +3.66% | CNY 40.14 | CNY 44.00 | CNY 38.72 | 169.17M |
| 2026-09-08 | CNY 40.11 | +8.52% | CNY 36.95 | CNY 40.66 | CNY 36.70 | 154.94M |
| 2026-09-07 | CNY 36.96 | +1.37% | CNY 36.77 | CNY 37.40 | CNY 35.29 | 94.28M |
| 2026-09-04 | CNY 36.46 | -7.11% | CNY 39.35 | CNY 39.50 | CNY 36.06 | 124.25M |
| 2026-09-03 | CNY 39.25 | +5.45% | CNY 38.40 | CNY 40.15 | CNY 36.80 | 168.23M |
| 2026-09-02 | CNY 37.22 | +9.99% | CNY 33.00 | CNY 37.22 | CNY 33.00 | 132.28M |
| 2026-09-01 | CNY 33.84 | -3.29% | CNY 35.02 | CNY 35.22 | CNY 33.70 | 81.70M |
| 2026-08-31 | CNY 34.99 | -2.59% | CNY 34.63 | CNY 36.20 | CNY 34.08 | 118.02M |
| 2026-08-28 | CNY 35.92 | +2.31% | CNY 38.61 | CNY 38.62 | CNY 35.65 | 190.95M |
| 2026-08-27 | CNY 35.11 | +9.99% | CNY 33.50 | CNY 35.11 | CNY 33.50 | 66.98M |
| 2026-08-26 | CNY 31.92 | +9.99% | CNY 31.00 | CNY 31.92 | CNY 31.00 | 79.47M |
| 2026-08-25 | CNY 29.02 | +4.39% | CNY 27.02 | CNY 29.98 | CNY 26.22 | 85.07M |
| 2026-08-24 | CNY 27.80 | -2.56% | CNY 28.60 | CNY 28.77 | CNY 26.96 | 55.42M |
| 2026-08-21 | CNY 28.53 | +2.85% | CNY 27.45 | CNY 29.17 | CNY 26.80 | 72.83M |
| 2026-08-20 | CNY 27.74 | +4.48% | CNY 26.96 | CNY 28.40 | CNY 26.18 | 67.78M |
| 2026-08-19 | CNY 26.55 | -10.00% | CNY 28.00 | CNY 28.58 | CNY 26.55 | 67.14M |
| 2026-08-18 | CNY 29.50 | -3.91% | CNY 30.70 | CNY 31.18 | CNY 29.23 | 92.54M |
| 2026-08-17 | CNY 30.70 | +2.78% | CNY 30.95 | CNY 31.13 | CNY 29.98 | 126.12M |
| 2026-08-14 | CNY 29.87 | +10.02% | CNY 27.16 | CNY 29.87 | CNY 27.15 | 113.21M |
| 2026-08-13 | CNY 27.15 | -4.10% | CNY 28.73 | CNY 29.38 | CNY 27.11 | 93.66M |
| 2026-08-12 | CNY 28.31 | +4.46% | CNY 27.01 | CNY 28.66 | CNY 26.88 | 87.08M |
| 2026-08-11 | CNY 27.10 | +0.30% | CNY 26.75 | CNY 27.80 | CNY 26.22 | 65.63M |
| 2026-08-10 | CNY 27.02 | -2.28% | CNY 28.03 | CNY 28.14 | CNY 26.32 | 78.00M |
| 2026-08-07 | CNY 27.65 | +4.30% | CNY 26.76 | CNY 28.00 | CNY 26.30 | 106.70M |
| 2026-08-06 | CNY 26.51 | +1.11% | CNY 26.68 | CNY 27.26 | CNY 25.68 | 103.42M |
| 2026-08-05 | CNY 26.22 | +9.98% | CNY 22.80 | CNY 26.22 | CNY 22.80 | 105.58M |
| 2026-08-04 | CNY 23.84 | +3.88% | CNY 23.50 | CNY 24.15 | CNY 23.03 | 79.79M |
| 2026-08-03 | CNY 22.95 | +2.50% | CNY 21.80 | CNY 23.12 | CNY 21.80 | 66.01M |
| 2026-07-31 | CNY 22.39 | +3.85% | CNY 23.00 | CNY 23.72 | CNY 22.35 | 91.33M |
| 2026-07-30 | CNY 21.56 | -6.67% | CNY 23.07 | CNY 23.84 | CNY 21.12 | 55.66M |
| 2026-07-29 | CNY 23.10 | -3.43% | CNY 24.07 | CNY 24.25 | CNY 22.06 | 55.52M |
| 2026-07-28 | CNY 23.92 | -7.57% | CNY 25.39 | CNY 26.14 | CNY 23.60 | 53.84M |
| 2026-07-27 | CNY 25.88 | +5.03% | CNY 24.76 | CNY 26.05 | CNY 24.31 | 64.39M |
| 2026-07-24 | CNY 24.64 | -9.81% | CNY 26.38 | CNY 26.88 | CNY 24.60 | 83.05M |
| 2026-07-23 | CNY 27.32 | +6.51% | CNY 25.66 | CNY 28.22 | CNY 25.60 | 108.91M |
| 2026-07-22 | CNY 25.65 | -5.98% | CNY 26.80 | CNY 27.60 | CNY 25.33 | 63.73M |
| 2026-07-21 | CNY 27.28 | +3.77% | CNY 26.33 | CNY 27.35 | CNY 23.66 | 82.64M |
| 2026-07-20 | CNY 26.29 | -5.77% | CNY 28.78 | CNY 29.44 | CNY 25.30 | 55.77M |
| 2026-07-17 | CNY 27.90 | -6.84% | CNY 30.01 | CNY 30.40 | CNY 27.40 | 51.57M |
| 2026-07-16 | CNY 29.95 | -7.93% | CNY 31.50 | CNY 32.39 | CNY 29.57 | 51.68M |
| 2026-07-15 | CNY 32.53 | -3.44% | CNY 34.68 | CNY 34.88 | CNY 32.38 | 50.64M |
| 2026-07-14 | CNY 33.69 | +6.31% | CNY 31.68 | CNY 33.76 | CNY 30.91 | 60.09M |
| 2026-07-13 | CNY 31.69 | -10.00% | CNY 34.18 | CNY 34.88 | CNY 31.69 | 55.58M |
| 2026-07-10 | CNY 35.21 | -3.82% | CNY 36.30 | CNY 39.07 | CNY 35.20 | 80.23M |
| 2026-07-09 | CNY 36.61 | +0.30% | CNY 37.60 | CNY 37.60 | CNY 34.30 | 89.46M |
| 2026-07-08 | CNY 36.50 | -8.04% | CNY 39.00 | CNY 39.69 | CNY 36.50 | 84.97M |
| 2026-07-07 | CNY 39.69 | -10.00% | CNY 40.48 | CNY 42.00 | CNY 39.69 | 57.58M |
| 2026-07-06 | CNY 44.10 | -10.00% | CNY 51.00 | CNY 51.99 | CNY 44.10 | 97.26M |
| 2026-07-03 | CNY 49.00 | +2.96% | CNY 47.59 | CNY 50.86 | CNY 46.60 | 54.99M |
| 2026-07-02 | CNY 47.59 | -4.51% | CNY 47.00 | CNY 50.88 | CNY 45.01 | 61.41M |
| 2026-07-01 | CNY 49.84 | -0.08% | CNY 49.50 | CNY 51.38 | CNY 47.75 | 63.64M |
| 2026-06-30 | CNY 49.88 | +1.20% | CNY 50.40 | CNY 50.90 | CNY 48.65 | 47.60M |
| 2026-06-29 | CNY 49.29 | -5.21% | CNY 52.21 | CNY 52.98 | CNY 48.29 | 67.11M |
| 2026-06-26 | CNY 52.00 | -9.08% | CNY 56.97 | CNY 57.00 | CNY 51.47 | 75.90M |
| 2026-06-25 | CNY 57.19 | +4.97% | CNY 55.35 | CNY 57.21 | CNY 53.01 | 77.72M |
| 2026-06-24 | CNY 54.48 | +3.16% | CNY 51.20 | CNY 55.38 | CNY 51.20 | 71.58M |
| 2026-06-23 | CNY 52.81 | -4.17% | CNY 53.50 | CNY 55.70 | CNY 52.00 | 59.71M |
| 2026-06-22 | CNY 55.11 | +6.45% | CNY 52.81 | CNY 55.51 | CNY 50.21 | 86.54M |
| 2026-06-18 | CNY 51.77 | +0.08% | CNY 51.00 | CNY 53.28 | CNY 49.86 | 88.77M |
| 2026-06-17 | CNY 51.73 | +9.99% | CNY 48.00 | CNY 51.73 | CNY 48.00 | 31.00M |
| 2026-06-16 | CNY 47.03 | +10.01% | CNY 43.98 | CNY 47.03 | CNY 43.88 | 39.03M |
| 2026-06-15 | CNY 42.75 | +10.01% | CNY 39.50 | CNY 42.75 | CNY 39.40 | 94.01M |
| 2026-06-12 | CNY 38.86 | -6.14% | CNY 41.00 | CNY 42.22 | CNY 38.74 | 77.37M |
| 2026-06-11 | CNY 41.40 | +3.76% | CNY 39.87 | CNY 41.50 | CNY 37.98 | 71.78M |
| 2026-06-10 | CNY 39.90 | -3.27% | CNY 40.13 | CNY 40.62 | CNY 38.10 | 56.37M |
| 2026-06-09 | CNY 41.25 | +4.96% | CNY 40.38 | CNY 42.28 | CNY 39.10 | 73.41M |
| 2026-06-08 | CNY 39.30 | -5.78% | CNY 38.97 | CNY 42.04 | CNY 38.50 | 72.70M |
| 2026-06-05 | CNY 41.71 | -4.29% | CNY 42.50 | CNY 46.44 | CNY 41.30 | 93.53M |
| 2026-06-04 | CNY 43.58 | -0.39% | CNY 42.52 | CNY 44.82 | CNY 42.01 | 81.72M |
| 2026-06-03 | CNY 43.75 | +3.57% | CNY 43.93 | CNY 45.20 | CNY 41.29 | 107.90M |
| 2026-06-02 | CNY 42.24 | +9.89% | CNY 36.50 | CNY 42.28 | CNY 36.50 | 115.11M |
| 2026-06-01 | CNY 38.44 | -10.00% | CNY 40.00 | CNY 40.58 | CNY 38.44 | 76.18M |
| 2026-05-29 | CNY 42.71 | +9.99% | CNY 38.00 | CNY 42.71 | CNY 36.99 | 139.13M |
| 2026-05-28 | CNY 38.83 | +8.46% | CNY 34.94 | CNY 39.37 | CNY 34.53 | 97.55M |
| 2026-05-27 | CNY 35.80 | +1.82% | CNY 35.27 | CNY 38.25 | CNY 33.72 | 100.13M |
| 2026-05-26 | CNY 35.16 | -7.35% | CNY 37.95 | CNY 37.95 | CNY 34.27 | 73.65M |