HCR Co., Ltd. Class A 688500
SSE · China · Technology Services
CNY 30.27-0.58 (-1.88%)
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 30.27 | -1.88% | CNY 31.02 | CNY 31.05 | CNY 29.84 | 1.32M |
| 2026-09-29 | CNY 30.85 | +2.15% | CNY 30.20 | CNY 31.26 | CNY 29.99 | 1.32M |
| 2026-09-28 | CNY 30.20 | -1.63% | CNY 31.28 | CNY 31.28 | CNY 29.55 | 1.63M |
| 2026-09-24 | CNY 30.70 | -1.54% | CNY 31.30 | CNY 31.53 | CNY 30.60 | 1.71M |
| 2026-09-23 | CNY 31.18 | -4.06% | CNY 33.38 | CNY 33.43 | CNY 31.12 | 3.33M |
| 2026-09-22 | CNY 32.50 | +2.98% | CNY 31.97 | CNY 32.72 | CNY 31.30 | 2.77M |
| 2026-09-21 | CNY 31.56 | -1.53% | CNY 32.15 | CNY 32.85 | CNY 31.48 | 2.19M |
| 2026-09-18 | CNY 32.05 | +2.53% | CNY 31.64 | CNY 32.62 | CNY 31.47 | 2.24M |
| 2026-09-17 | CNY 31.26 | -0.57% | CNY 31.50 | CNY 31.67 | CNY 30.82 | 1.24M |
| 2026-09-16 | CNY 31.44 | +1.19% | CNY 31.35 | CNY 31.75 | CNY 30.50 | 1.15M |
| 2026-09-15 | CNY 31.07 | -0.13% | CNY 31.11 | CNY 31.89 | CNY 30.95 | 1.43M |
| 2026-09-14 | CNY 31.11 | -2.90% | CNY 31.84 | CNY 31.88 | CNY 30.38 | 1.92M |
| 2026-09-11 | CNY 32.04 | -1.75% | CNY 32.28 | CNY 32.28 | CNY 30.90 | 1.21M |
| 2026-09-10 | CNY 32.61 | -0.21% | CNY 32.50 | CNY 33.76 | CNY 32.00 | 1.88M |
| 2026-09-09 | CNY 32.68 | -3.14% | CNY 33.83 | CNY 33.83 | CNY 32.54 | 1.29M |
| 2026-09-08 | CNY 33.74 | +0.09% | CNY 33.68 | CNY 34.67 | CNY 33.40 | 1.85M |
| 2026-09-07 | CNY 33.71 | -3.96% | CNY 34.75 | CNY 35.07 | CNY 33.60 | 1.85M |
| 2026-09-04 | CNY 35.10 | -0.17% | CNY 35.28 | CNY 36.65 | CNY 34.80 | 2.02M |
| 2026-09-03 | CNY 35.16 | -0.17% | CNY 35.44 | CNY 36.20 | CNY 34.70 | 1.79M |
| 2026-09-02 | CNY 35.22 | -4.63% | CNY 36.31 | CNY 37.15 | CNY 35.00 | 2.94M |
| 2026-09-01 | CNY 36.93 | -4.82% | CNY 38.42 | CNY 39.30 | CNY 36.26 | 3.29M |
| 2026-08-31 | CNY 38.80 | +12.14% | CNY 34.27 | CNY 39.33 | CNY 34.16 | 4.13M |
| 2026-08-28 | CNY 34.60 | 0.00% | CNY 34.82 | CNY 36.09 | CNY 34.60 | 1.98M |
| 2026-08-27 | CNY 34.60 | -4.13% | CNY 35.56 | CNY 36.08 | CNY 33.71 | 1.71M |
| 2026-08-26 | CNY 36.09 | -1.34% | CNY 37.00 | CNY 37.00 | CNY 35.55 | 1.12M |
| 2026-08-25 | CNY 36.58 | +2.41% | CNY 35.31 | CNY 36.75 | CNY 35.06 | 992.98K |
| 2026-08-24 | CNY 35.72 | -2.72% | CNY 37.11 | CNY 37.21 | CNY 35.15 | 1.09M |
| 2026-08-21 | CNY 36.72 | +0.88% | CNY 36.26 | CNY 37.16 | CNY 35.66 | 1.34M |
| 2026-08-20 | CNY 36.40 | -2.05% | CNY 37.24 | CNY 37.75 | CNY 36.21 | 1.74M |
| 2026-08-19 | CNY 37.16 | -1.59% | CNY 36.72 | CNY 39.42 | CNY 36.72 | 2.43M |
| 2026-08-18 | CNY 37.76 | -1.67% | CNY 38.56 | CNY 39.30 | CNY 37.41 | 1.73M |
| 2026-08-17 | CNY 38.40 | +2.26% | CNY 37.55 | CNY 38.65 | CNY 37.12 | 1.10M |
| 2026-08-14 | CNY 37.55 | -0.08% | CNY 37.71 | CNY 38.17 | CNY 37.00 | 1.26M |
| 2026-08-13 | CNY 37.58 | -3.81% | CNY 39.38 | CNY 39.79 | CNY 37.55 | 1.82M |
| 2026-08-12 | CNY 39.07 | +1.53% | CNY 38.09 | CNY 40.18 | CNY 38.00 | 1.87M |
| 2026-08-11 | CNY 38.48 | +4.25% | CNY 35.81 | CNY 39.64 | CNY 35.81 | 2.18M |
| 2026-08-10 | CNY 36.91 | +0.71% | CNY 36.79 | CNY 37.42 | CNY 35.59 | 1.51M |
| 2026-08-07 | CNY 36.65 | +2.06% | CNY 36.42 | CNY 37.00 | CNY 34.61 | 1.94M |
| 2026-08-06 | CNY 35.91 | +0.06% | CNY 34.44 | CNY 36.49 | CNY 34.44 | 2.50M |
| 2026-08-05 | CNY 35.89 | +5.25% | CNY 34.00 | CNY 36.86 | CNY 33.48 | 2.56M |
| 2026-08-04 | CNY 34.10 | +5.57% | CNY 32.60 | CNY 34.75 | CNY 32.41 | 1.81M |
| 2026-08-03 | CNY 32.30 | -0.12% | CNY 33.36 | CNY 33.36 | CNY 31.73 | 1.43M |
| 2026-07-31 | CNY 32.34 | +8.12% | CNY 30.06 | CNY 33.12 | CNY 30.06 | 2.27M |
| 2026-07-30 | CNY 29.91 | -2.92% | CNY 30.50 | CNY 31.60 | CNY 29.68 | 1.66M |
| 2026-07-29 | CNY 30.81 | -0.87% | CNY 31.38 | CNY 31.38 | CNY 30.30 | 1.89M |
| 2026-07-28 | CNY 31.08 | +0.48% | CNY 30.20 | CNY 32.12 | CNY 30.20 | 2.37M |
| 2026-07-27 | CNY 30.93 | -1.15% | CNY 32.33 | CNY 32.33 | CNY 30.04 | 2.91M |
| 2026-07-24 | CNY 31.29 | +0.26% | CNY 30.87 | CNY 32.15 | CNY 29.88 | 2.71M |
| 2026-07-23 | CNY 31.21 | +7.62% | CNY 29.40 | CNY 31.23 | CNY 28.94 | 4.02M |
| 2026-07-22 | CNY 29.00 | -4.04% | CNY 30.65 | CNY 32.00 | CNY 28.94 | 4.90M |
| 2026-07-21 | CNY 30.22 | +10.05% | CNY 27.46 | CNY 32.87 | CNY 25.79 | 7.33M |
| 2026-07-20 | CNY 27.46 | -20.01% | CNY 27.46 | CNY 27.46 | CNY 27.46 | 2.03M |
| 2026-07-17 | CNY 34.33 | -9.78% | CNY 37.68 | CNY 38.81 | CNY 34.00 | 2.41M |
| 2026-07-16 | CNY 38.05 | -0.13% | CNY 37.41 | CNY 39.53 | CNY 37.21 | 1.19M |
| 2026-07-15 | CNY 38.10 | +0.42% | CNY 37.74 | CNY 39.33 | CNY 37.21 | 1.64M |
| 2026-07-14 | CNY 37.94 | -0.29% | CNY 37.60 | CNY 38.63 | CNY 36.33 | 1.43M |
| 2026-07-13 | CNY 38.05 | -6.53% | CNY 39.16 | CNY 40.35 | CNY 37.76 | 1.73M |
| 2026-07-10 | CNY 40.71 | +1.67% | CNY 39.53 | CNY 41.85 | CNY 39.07 | 2.03M |
| 2026-07-09 | CNY 40.04 | +4.65% | CNY 39.00 | CNY 40.29 | CNY 37.70 | 2.29M |
| 2026-07-08 | CNY 38.26 | +1.22% | CNY 38.38 | CNY 38.89 | CNY 37.44 | 2.27M |
| 2026-07-07 | CNY 37.80 | -10.04% | CNY 41.98 | CNY 41.98 | CNY 37.75 | 3.38M |
| 2026-07-06 | CNY 42.02 | -1.82% | CNY 42.54 | CNY 44.50 | CNY 41.85 | 1.97M |
| 2026-07-03 | CNY 42.80 | -4.89% | CNY 44.98 | CNY 45.09 | CNY 42.80 | 2.19M |
| 2026-07-02 | CNY 45.00 | +0.11% | CNY 45.20 | CNY 48.88 | CNY 44.41 | 3.29M |
| 2026-07-01 | CNY 44.95 | -0.84% | CNY 45.33 | CNY 46.91 | CNY 44.70 | 1.90M |
| 2026-06-30 | CNY 45.33 | +5.62% | CNY 43.00 | CNY 45.69 | CNY 42.69 | 2.21M |
| 2026-06-29 | CNY 42.92 | -4.24% | CNY 44.06 | CNY 45.15 | CNY 41.90 | 2.47M |
| 2026-06-26 | CNY 44.82 | -3.63% | CNY 46.01 | CNY 46.71 | CNY 44.20 | 2.83M |
| 2026-06-25 | CNY 46.51 | -2.43% | CNY 47.73 | CNY 47.73 | CNY 45.57 | 2.54M |
| 2026-06-24 | CNY 47.67 | -0.27% | CNY 46.60 | CNY 48.70 | CNY 44.88 | 2.65M |
| 2026-06-23 | CNY 47.80 | -2.81% | CNY 50.16 | CNY 50.41 | CNY 47.39 | 2.02M |
| 2026-06-22 | CNY 49.18 | -5.53% | CNY 51.99 | CNY 52.18 | CNY 47.51 | 4.27M |
| 2026-06-18 | CNY 52.06 | +4.18% | CNY 49.80 | CNY 53.47 | CNY 49.00 | 2.77M |
| 2026-06-17 | CNY 49.97 | -2.19% | CNY 50.73 | CNY 51.08 | CNY 49.21 | 2.68M |
| 2026-06-16 | CNY 51.09 | -1.24% | CNY 51.63 | CNY 52.79 | CNY 50.00 | 2.86M |
| 2026-06-15 | CNY 51.73 | +1.89% | CNY 50.77 | CNY 53.94 | CNY 50.50 | 2.79M |
| 2026-06-12 | CNY 50.77 | -2.18% | CNY 52.41 | CNY 55.77 | CNY 50.66 | 3.66M |
| 2026-06-11 | CNY 51.90 | -5.05% | CNY 55.04 | CNY 56.00 | CNY 51.80 | 4.02M |
| 2026-06-10 | CNY 54.66 | +3.39% | CNY 54.00 | CNY 57.47 | CNY 53.97 | 7.66M |
| 2026-06-09 | CNY 52.87 | +20.00% | CNY 44.96 | CNY 52.87 | CNY 44.56 | 5.80M |
| 2026-06-08 | CNY 44.06 | -8.59% | CNY 46.50 | CNY 47.84 | CNY 43.20 | 3.56M |
| 2026-06-05 | CNY 48.20 | -3.23% | CNY 49.81 | CNY 49.99 | CNY 47.70 | 1.94M |
| 2026-06-04 | CNY 49.81 | -5.48% | CNY 51.95 | CNY 52.46 | CNY 49.22 | 2.86M |
| 2026-06-03 | CNY 52.70 | +0.75% | CNY 52.30 | CNY 53.63 | CNY 51.00 | 2.32M |
| 2026-06-02 | CNY 52.31 | -6.12% | CNY 55.00 | CNY 55.54 | CNY 50.84 | 2.42M |
| 2026-06-01 | CNY 55.72 | +7.75% | CNY 52.28 | CNY 56.60 | CNY 51.12 | 4.07M |
| 2026-05-29 | CNY 51.71 | -9.06% | CNY 56.80 | CNY 57.09 | CNY 51.25 | 3.40M |
| 2026-05-28 | CNY 56.86 | -2.39% | CNY 58.55 | CNY 58.83 | CNY 54.52 | 3.78M |
| 2026-05-27 | CNY 58.25 | -7.92% | CNY 63.20 | CNY 63.88 | CNY 57.93 | 4.18M |
| 2026-05-26 | CNY 63.26 | +4.63% | CNY 60.50 | CNY 64.66 | CNY 59.81 | 5.09M |