Hangzhou Hopechart IoT Technology Co., Ltd. Class A 688288
SSE · China · Technology Services
CNY 19.48-0.29 (-1.47%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.48 | -1.47% | CNY 19.95 | CNY 20.01 | CNY 19.45 | 1.07M |
| 2026-09-29 | CNY 19.77 | +0.76% | CNY 19.66 | CNY 19.94 | CNY 19.46 | 1.18M |
| 2026-09-28 | CNY 19.62 | -1.41% | CNY 20.02 | CNY 20.12 | CNY 19.32 | 1.78M |
| 2026-09-24 | CNY 19.90 | -0.25% | CNY 19.85 | CNY 20.28 | CNY 19.62 |
| 2.03M |
| 2026-09-23 | CNY 19.95 | +1.53% | CNY 19.66 | CNY 20.18 | CNY 19.30 | 2.65M |
| 2026-09-22 | CNY 19.65 | +7.97% | CNY 18.17 | CNY 20.10 | CNY 18.17 | 3.15M |
| 2026-09-21 | CNY 18.20 | +1.17% | CNY 17.90 | CNY 18.25 | CNY 17.87 | 986.20K |
| 2026-09-18 | CNY 17.99 | +1.64% | CNY 17.79 | CNY 18.13 | CNY 17.76 | 1.06M |
| 2026-09-17 | CNY 17.70 | +0.74% | CNY 17.66 | CNY 17.84 | CNY 17.37 | 962.35K |
| 2026-09-16 | CNY 17.57 | +1.33% | CNY 17.32 | CNY 17.78 | CNY 17.14 | 980.72K |
| 2026-09-15 | CNY 17.34 | -3.40% | CNY 17.93 | CNY 18.15 | CNY 17.26 | 1.02M |
| 2026-09-14 | CNY 17.95 | +2.40% | CNY 17.63 | CNY 18.16 | CNY 17.38 | 1.11M |
| 2026-09-11 | CNY 17.53 | -3.42% | CNY 17.91 | CNY 18.06 | CNY 17.21 | 1.46M |
| 2026-09-10 | CNY 18.15 | -1.73% | CNY 18.43 | CNY 18.56 | CNY 18.03 | 925.45K |
| 2026-09-09 | CNY 18.47 | -2.64% | CNY 18.84 | CNY 19.00 | CNY 18.42 | 932.10K |
| 2026-09-08 | CNY 18.97 | +0.37% | CNY 18.91 | CNY 19.11 | CNY 18.75 | 1.22M |
| 2026-09-07 | CNY 18.90 | -1.56% | CNY 19.15 | CNY 19.28 | CNY 18.79 | 1.35M |
| 2026-09-04 | CNY 19.20 | +0.10% | CNY 19.27 | CNY 19.85 | CNY 19.02 | 1.67M |
| 2026-09-03 | CNY 19.18 | -3.38% | CNY 20.16 | CNY 20.16 | CNY 19.18 | 1.74M |
| 2026-09-02 | CNY 19.85 | -1.00% | CNY 20.05 | CNY 20.50 | CNY 19.56 | 2.81M |
| 2026-09-01 | CNY 20.05 | +4.32% | CNY 19.09 | CNY 20.48 | CNY 18.82 | 3.33M |
| 2026-08-31 | CNY 19.22 | +2.78% | CNY 18.40 | CNY 19.27 | CNY 18.00 | 1.56M |
| 2026-08-28 | CNY 18.70 | -1.22% | CNY 18.84 | CNY 18.98 | CNY 18.53 | 1.15M |
| 2026-08-27 | CNY 18.93 | +0.69% | CNY 18.79 | CNY 19.09 | CNY 18.55 | 885.90K |
| 2026-08-26 | CNY 18.80 | -0.42% | CNY 18.85 | CNY 18.93 | CNY 18.52 | 926.91K |
| 2026-08-25 | CNY 18.88 | +3.79% | CNY 18.08 | CNY 19.00 | CNY 17.88 | 1.08M |
| 2026-08-24 | CNY 18.19 | -1.83% | CNY 18.53 | CNY 18.73 | CNY 17.91 | 1.03M |
| 2026-08-21 | CNY 18.53 | +0.32% | CNY 18.18 | CNY 18.66 | CNY 17.96 | 1.33M |
| 2026-08-20 | CNY 18.47 | +3.42% | CNY 17.90 | CNY 18.78 | CNY 17.90 | 1.48M |
| 2026-08-19 | CNY 17.86 | -3.46% | CNY 18.47 | CNY 18.47 | CNY 17.73 | 1.11M |
| 2026-08-18 | CNY 18.50 | -0.22% | CNY 18.63 | CNY 18.65 | CNY 18.04 | 1.08M |
| 2026-08-17 | CNY 18.54 | +1.09% | CNY 18.63 | CNY 18.82 | CNY 18.18 | 957.51K |
| 2026-08-14 | CNY 18.34 | +0.11% | CNY 18.34 | CNY 18.69 | CNY 18.03 | 1.09M |
| 2026-08-13 | CNY 18.32 | -2.35% | CNY 18.77 | CNY 18.93 | CNY 18.26 | 1.16M |
| 2026-08-12 | CNY 18.76 | +2.46% | CNY 18.23 | CNY 18.88 | CNY 18.20 | 1.49M |
| 2026-08-11 | CNY 18.31 | -0.44% | CNY 18.50 | CNY 18.75 | CNY 18.12 | 1.69M |
| 2026-08-10 | CNY 18.39 | +1.10% | CNY 18.15 | CNY 18.58 | CNY 17.86 | 1.46M |
| 2026-08-07 | CNY 18.19 | -0.11% | CNY 18.29 | CNY 18.31 | CNY 17.64 | 1.87M |
| 2026-08-06 | CNY 18.21 | -0.44% | CNY 18.38 | CNY 18.68 | CNY 17.90 | 2.05M |
| 2026-08-05 | CNY 18.29 | +2.29% | CNY 18.12 | CNY 18.78 | CNY 18.02 | 2.35M |
| 2026-08-04 | CNY 17.88 | +2.64% | CNY 17.44 | CNY 18.11 | CNY 17.44 | 1.62M |
| 2026-08-03 | CNY 17.42 | +5.26% | CNY 16.66 | CNY 17.49 | CNY 16.56 | 2.15M |
| 2026-07-31 | CNY 16.55 | +3.05% | CNY 16.19 | CNY 16.89 | CNY 16.19 | 1.51M |
| 2026-07-30 | CNY 16.06 | -2.13% | CNY 16.45 | CNY 16.84 | CNY 15.90 | 1.45M |
| 2026-07-29 | CNY 16.41 | +1.93% | CNY 16.17 | CNY 16.55 | CNY 16.00 | 1.59M |
| 2026-07-28 | CNY 16.10 | -0.12% | CNY 16.08 | CNY 16.35 | CNY 15.97 | 1.06M |
| 2026-07-27 | CNY 16.12 | +4.40% | CNY 15.44 | CNY 16.17 | CNY 15.19 | 1.39M |
| 2026-07-24 | CNY 15.44 | -2.15% | CNY 15.70 | CNY 15.97 | CNY 15.28 | 1.24M |
| 2026-07-23 | CNY 15.78 | +2.40% | CNY 15.40 | CNY 15.85 | CNY 15.31 | 1.01M |
| 2026-07-22 | CNY 15.41 | -3.02% | CNY 15.78 | CNY 16.05 | CNY 15.36 | 1.63M |
| 2026-07-21 | CNY 15.89 | +0.38% | CNY 15.69 | CNY 16.10 | CNY 14.85 | 2.03M |
| 2026-07-20 | CNY 15.83 | -3.59% | CNY 16.59 | CNY 17.11 | CNY 15.46 | 2.25M |
| 2026-07-17 | CNY 16.42 | -5.41% | CNY 17.08 | CNY 17.68 | CNY 16.32 | 2.00M |
| 2026-07-16 | CNY 17.36 | +1.34% | CNY 16.99 | CNY 17.68 | CNY 16.91 | 1.36M |
| 2026-07-15 | CNY 17.13 | +1.12% | CNY 17.14 | CNY 17.31 | CNY 16.60 | 1.51M |
| 2026-07-14 | CNY 16.94 | +2.17% | CNY 16.58 | CNY 17.00 | CNY 16.11 | 1.50M |
| 2026-07-13 | CNY 16.58 | -6.12% | CNY 17.76 | CNY 17.77 | CNY 16.58 | 1.82M |
| 2026-07-10 | CNY 17.66 | +3.64% | CNY 17.02 | CNY 17.82 | CNY 16.75 | 1.90M |
| 2026-07-09 | CNY 17.04 | -2.01% | CNY 17.42 | CNY 17.45 | CNY 16.71 | 1.53M |
| 2026-07-08 | CNY 17.39 | -1.42% | CNY 17.64 | CNY 17.85 | CNY 17.14 | 1.54M |
| 2026-07-07 | CNY 17.64 | -4.23% | CNY 18.50 | CNY 18.76 | CNY 17.54 | 2.03M |
| 2026-07-06 | CNY 18.42 | -0.38% | CNY 18.47 | CNY 18.94 | CNY 18.20 | 2.47M |
| 2026-07-03 | CNY 18.49 | +3.30% | CNY 17.95 | CNY 18.65 | CNY 17.80 | 2.22M |
| 2026-07-02 | CNY 17.90 | -1.00% | CNY 18.17 | CNY 18.66 | CNY 17.73 | 2.26M |
| 2026-07-01 | CNY 18.08 | +1.74% | CNY 17.41 | CNY 18.26 | CNY 17.41 | 2.14M |
| 2026-06-30 | CNY 17.77 | +0.28% | CNY 18.13 | CNY 18.18 | CNY 17.46 | 1.35M |
| 2026-06-29 | CNY 17.72 | -0.62% | CNY 17.94 | CNY 17.95 | CNY 17.04 | 1.84M |
| 2026-06-26 | CNY 17.83 | -3.41% | CNY 18.22 | CNY 18.29 | CNY 17.61 | 1.65M |
| 2026-06-25 | CNY 18.46 | -2.59% | CNY 18.95 | CNY 18.95 | CNY 18.04 | 1.78M |
| 2026-06-24 | CNY 18.95 | -5.16% | CNY 19.72 | CNY 20.01 | CNY 18.70 | 2.23M |
| 2026-06-23 | CNY 19.98 | +4.33% | CNY 19.00 | CNY 20.56 | CNY 19.00 | 3.17M |
| 2026-06-22 | CNY 19.15 | -2.30% | CNY 19.63 | CNY 19.72 | CNY 18.40 | 2.97M |
| 2026-06-18 | CNY 19.60 | -2.39% | CNY 20.44 | CNY 20.47 | CNY 19.42 | 1.77M |
| 2026-06-17 | CNY 20.08 | +1.31% | CNY 19.95 | CNY 20.60 | CNY 19.60 | 1.87M |
| 2026-06-16 | CNY 19.82 | -1.74% | CNY 20.12 | CNY 20.21 | CNY 19.75 | 1.40M |
| 2026-06-15 | CNY 20.17 | +1.87% | CNY 19.94 | CNY 20.48 | CNY 19.86 | 1.43M |
| 2026-06-12 | CNY 19.80 | +2.33% | CNY 19.88 | CNY 20.09 | CNY 19.46 | 1.33M |
| 2026-06-11 | CNY 19.35 | -1.98% | CNY 19.47 | CNY 19.74 | CNY 18.95 | 1.51M |
| 2026-06-10 | CNY 19.74 | -1.99% | CNY 20.12 | CNY 20.28 | CNY 19.33 | 1.64M |
| 2026-06-09 | CNY 20.14 | -0.49% | CNY 20.28 | CNY 20.65 | CNY 20.00 | 1.59M |
| 2026-06-08 | CNY 20.24 | -3.44% | CNY 20.68 | CNY 21.04 | CNY 19.89 | 1.48M |
| 2026-06-05 | CNY 20.96 | +1.95% | CNY 20.58 | CNY 21.22 | CNY 20.21 | 1.62M |
| 2026-06-04 | CNY 20.56 | -3.25% | CNY 20.99 | CNY 21.37 | CNY 20.41 | 1.58M |
| 2026-06-03 | CNY 21.25 | -1.35% | CNY 21.43 | CNY 21.43 | CNY 20.81 | 1.86M |
| 2026-06-02 | CNY 21.54 | 0.00% | CNY 21.55 | CNY 21.81 | CNY 21.11 | 1.76M |
| 2026-06-01 | CNY 21.54 | +2.38% | CNY 20.88 | CNY 21.69 | CNY 20.52 | 1.97M |
| 2026-05-29 | CNY 21.04 | -2.50% | CNY 21.58 | CNY 21.89 | CNY 20.89 | 2.03M |
| 2026-05-28 | CNY 21.58 | -0.74% | CNY 21.27 | CNY 21.98 | CNY 21.12 | 1.32M |
| 2026-05-27 | CNY 21.74 | -2.29% | CNY 22.24 | CNY 22.46 | CNY 21.44 | 2.15M |
| 2026-05-26 | CNY 22.25 | -3.43% | CNY 22.95 | CNY 22.95 | CNY 21.91 | 2.10M |