Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Hangzhou Century Co., Ltd (300078.SZ)

3.4200
+0.2300
+(7.21%)
At close: April 30 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.25003.48003.25003.42003.420088,672,693
Apr 29, 20253.12003.34003.03003.19003.190072,436,025
Apr 28, 20253.07003.14003.02003.04003.040062,893,568
Apr 25, 20253.10003.57003.10003.25003.2500102,005,199
Apr 24, 20253.17003.17003.02003.04003.040032,894,342
Apr 23, 20253.16003.22003.14003.15003.150035,000,800
Apr 22, 20253.19003.23003.12003.14003.140031,386,000
Apr 21, 20253.06003.22003.05003.19003.190043,747,500
Apr 18, 20253.02003.08002.99003.04003.040024,341,454
Apr 17, 20253.04003.11003.03003.05003.050028,568,919
Apr 16, 20253.17003.19003.01003.07003.070045,218,386
Apr 15, 20253.23003.28003.18003.20003.200035,700,526
Apr 14, 20253.20003.29003.18003.24003.240047,675,200
Apr 11, 20253.09003.20003.05003.14003.140042,855,600
Apr 10, 20253.15003.24003.12003.13003.130057,899,057
Apr 9, 20252.85003.18002.60003.08003.080069,676,990
Apr 8, 20252.75002.98002.75002.89002.890063,010,699
Apr 7, 20253.21003.21002.75002.75002.750075,892,640
Apr 3, 20253.44003.53003.41003.44003.440027,657,300
Apr 2, 20253.48003.55003.46003.47003.470034,846,720
Apr 1, 20253.55003.65003.52003.53003.530050,586,430
Mar 31, 20253.46003.52003.39003.51003.510040,507,158
Mar 28, 20253.54003.57003.48003.49003.490028,187,000
Mar 27, 20253.58003.60003.48003.53003.530039,219,499
Mar 26, 20253.61003.64003.55003.60003.600044,703,401
Mar 25, 20253.61003.70003.52003.64003.640064,724,540
Mar 24, 20253.76003.76003.45003.57003.570096,600,397
Mar 21, 20254.00004.00003.75003.78003.7800115,533,997
Mar 20, 20254.05004.20003.85004.10004.1000144,990,419
Mar 19, 20254.44004.56004.38004.42004.420050,380,338
Mar 18, 20254.44004.58004.44004.47004.470052,614,026
Mar 17, 20254.50004.54004.42004.44004.440064,019,280
Mar 14, 20254.51004.63004.37004.57004.570087,922,727
Mar 13, 20254.71004.76004.46004.58004.5800107,720,468
Mar 12, 20254.78004.87004.66004.78004.7800135,731,552
Mar 11, 20254.50005.28004.50004.89004.8900213,324,087
Mar 10, 20254.79004.99004.56004.71004.7100202,616,674
Mar 7, 20254.61004.65004.35004.44004.4400114,200,600
Mar 6, 20254.53004.78004.50004.65004.6500139,595,482
Mar 5, 20254.45004.62004.41004.53004.5300100,494,594
Mar 4, 20254.20004.64004.17004.54004.5400156,434,601
Mar 3, 20254.16004.46004.07004.25004.2500102,517,454
Feb 28, 20254.40004.45004.15004.18004.180094,936,075
Feb 27, 20254.61004.71004.36004.44004.4400102,586,472
Feb 26, 20254.66004.71004.47004.62004.6200111,996,125
Feb 25, 20254.45004.88004.45004.59004.5900125,362,519
Feb 24, 20254.90004.90004.61004.72004.7200144,952,463
Feb 21, 20254.75005.09004.60004.98004.9800218,352,910
Feb 20, 20254.61005.24004.61004.91004.9100248,344,793
Feb 19, 20254.60004.89004.38004.75004.7500245,298,472
Feb 18, 20255.00005.09004.51004.56004.5600261,802,648
Feb 17, 20255.00005.49004.98005.27005.2700410,046,279
Feb 14, 20253.83004.58003.83004.58004.5800333,663,537
Feb 13, 20253.91004.01003.81003.82003.8200163,899,066
Feb 12, 20253.92004.29003.86004.10004.1000204,706,030
Feb 11, 20254.25004.50004.02004.10004.1000314,816,415
Feb 10, 20253.36003.94003.30003.94003.9400175,291,315
Feb 7, 20253.01003.46003.01003.28003.280096,661,676
Feb 6, 20252.97003.02002.90003.01003.010039,135,598
Feb 5, 20252.81002.99002.80002.96002.960052,731,863
Jan 27, 20252.88002.93002.74002.75002.750023,145,400
Jan 24, 20252.73002.85002.70002.82002.820032,263,260
Jan 23, 20252.75002.85002.72002.72002.720027,756,335
Jan 22, 20252.79002.79002.69002.70002.700020,647,978
Jan 21, 20252.87002.88002.75002.78002.780023,406,185
Jan 20, 20252.86002.91002.78002.84002.840023,647,803
Jan 17, 20252.86002.88002.80002.83002.830029,715,337
Jan 16, 20252.90003.08002.85002.88002.880059,840,611
Jan 15, 20252.87002.91002.79002.82002.820027,741,934
Jan 14, 20252.65002.87002.65002.86002.860041,867,208
Jan 13, 20252.62002.66002.53002.63002.630023,080,890
Jan 10, 20252.78002.80002.64002.64002.640027,489,927
Jan 9, 20252.78002.83002.76002.79002.790022,973,307
Jan 8, 20252.77002.85002.69002.77002.770031,176,245
Jan 7, 20252.68002.80002.67002.79002.790029,303,638
Jan 6, 20252.79002.80002.64002.69002.690038,778,040
Jan 3, 20253.05003.06002.78002.81002.810040,973,529
Jan 2, 20253.03003.10002.95002.99002.990029,199,848
Dec 31, 20243.14003.22003.04003.04003.040030,952,008
Dec 30, 20243.20003.20003.05003.14003.140028,240,588
Dec 27, 20243.16003.27003.11003.17003.170038,107,019
Dec 26, 20243.14003.16003.04003.15003.150036,384,412
Dec 25, 20243.22003.25003.01003.13003.130046,820,101
Dec 24, 20243.39003.45003.16003.24003.240069,231,904
Dec 23, 20243.78003.80003.37003.40003.400070,530,475
Dec 20, 20243.71003.89003.69003.82003.820038,919,730
Dec 19, 20243.70003.78003.63003.74003.740036,738,585
Dec 18, 20243.77003.81003.65003.78003.780040,881,857
Dec 17, 20244.03004.06003.74003.76003.760069,079,159
Dec 16, 20244.02004.26004.00004.06004.060075,660,845
Dec 13, 20244.09004.11003.97003.98003.980054,035,381
Dec 12, 20244.12004.17004.03004.11004.110059,198,173
Dec 11, 20244.08004.20004.07004.13004.130077,006,129
Dec 10, 20244.34004.43004.16004.18004.1800130,625,037
Dec 9, 20244.33004.78004.18004.21004.2100161,084,057
Dec 6, 20244.04004.20003.98004.15004.150099,999,594
Dec 5, 20243.89004.05003.89004.01004.010080,681,631
Dec 4, 20244.07004.26003.92003.96003.9600135,681,377
Dec 3, 20243.86004.06003.82004.06004.0600101,332,886
Dec 2, 20243.76003.90003.74003.87003.870072,024,090
Nov 29, 20243.72003.79003.63003.75003.750063,308,263
Nov 28, 20243.82003.88003.72003.74003.740072,651,341
Nov 27, 20243.57003.92003.45003.88003.8800115,609,084
Nov 26, 20243.71003.88003.59003.61003.610081,366,832
Nov 25, 20243.87004.08003.63003.77003.7700103,711,820
Nov 22, 20243.60003.79003.52003.55003.550066,685,035
Nov 21, 20243.65003.70003.57003.63003.630051,527,167
Nov 20, 20243.41003.70003.39003.67003.670075,221,450
Nov 19, 20243.34003.42003.26003.42003.420050,336,351
Nov 18, 20243.55003.62003.26003.30003.300065,388,961
Nov 15, 20243.60003.78003.54003.54003.540065,339,206
Nov 14, 20243.73003.95003.65003.69003.690085,767,832
Nov 13, 20243.89003.99003.70003.80003.800096,381,728
Nov 12, 20243.83004.20003.76003.89003.8900148,638,836
Nov 11, 20243.85003.99003.79003.84003.840096,437,013
Nov 8, 20243.75004.05003.65003.90003.9000145,028,331
Nov 7, 20243.43003.82003.41003.70003.7000117,343,127
Nov 6, 20243.46003.57003.38003.47003.470076,800,872
Nov 5, 20243.13003.51003.12003.47003.470093,731,363
Nov 4, 20243.06003.15003.05003.14003.140046,849,945
Nov 1, 20243.39003.49003.10003.11003.110078,499,207
Oct 31, 20243.38003.49003.36003.44003.440054,072,426
Oct 30, 20243.30003.44003.30003.38003.380056,159,382
Oct 29, 20243.56003.69003.37003.37003.370079,291,978
Oct 28, 20243.32003.48003.32003.48003.480065,285,310
Oct 25, 20243.33003.44003.33003.35003.350054,073,302
Oct 24, 20243.37003.50003.28003.39003.390060,656,784
Oct 23, 20243.31003.65003.26003.42003.420088,582,028
Oct 22, 20243.31003.37003.25003.33003.330048,473,747
Oct 21, 20243.19003.39003.17003.34003.340069,675,588
Oct 18, 20243.01003.26002.98003.17003.170054,924,729
Oct 17, 20243.06003.16003.03003.04003.040039,985,474
Oct 16, 20243.01003.11003.00003.05003.050031,652,741
Oct 15, 20243.14003.21003.08003.09003.090046,606,911
Oct 14, 20243.05003.16002.96003.16003.160052,742,952
Oct 11, 20243.17003.19002.96003.00003.000062,609,807
Oct 10, 20243.30003.44003.19003.22003.220076,711,049
Oct 9, 20243.64003.66003.16003.17003.1700124,324,311
Oct 8, 20243.96003.96003.44003.92003.9200145,749,016
Sep 30, 20242.91003.32002.88003.30003.3000104,886,246
Sep 27, 20242.66002.90002.64002.80002.800064,408,822
Sep 26, 20242.53002.63002.52002.63002.630035,714,451
Sep 25, 20242.52002.61002.51002.55002.550044,504,417
Sep 24, 20242.43002.52002.41002.51002.510038,678,392
Sep 23, 20242.43002.44002.40002.43002.430018,164,920
Sep 20, 20242.40002.42002.37002.42002.420020,763,000
Sep 19, 20242.31002.40002.29002.39002.390025,171,686
Sep 18, 20242.33002.36002.25002.29002.290019,461,922
Sep 13, 20242.40002.41002.32002.32002.320018,958,728
Sep 12, 20242.38002.45002.38002.39002.390020,014,555
Sep 11, 20242.45002.46002.38002.41002.410022,529,982
Sep 10, 20242.48002.50002.39002.48002.480030,769,371
Sep 9, 20242.39002.56002.35002.47002.470038,072,526
Sep 6, 20242.47002.50002.38002.39002.390027,050,442
Sep 5, 20242.39002.49002.37002.45002.450030,781,799
Sep 4, 20242.42002.48002.38002.40002.400022,285,227
Sep 3, 20242.41002.45002.38002.44002.440024,323,637
Sep 2, 20242.49002.52002.39002.41002.410029,983,318
Aug 30, 20242.36002.55002.35002.47002.470048,023,224
Aug 29, 20242.29002.40002.27002.35002.350026,489,928
Aug 28, 20242.30002.36002.27002.30002.300027,438,641
Aug 27, 20242.37002.45002.31002.35002.350033,441,840
Aug 26, 20242.30002.45002.23002.38002.380037,494,590
Aug 23, 20242.45002.52002.30002.34002.340061,093,450
Aug 22, 20242.64002.72002.45002.45002.450059,433,916
Aug 21, 20242.71002.72002.60002.63002.630051,792,808
Aug 20, 20242.71002.90002.66002.74002.740091,862,435
Aug 19, 20242.81002.85002.71002.73002.730095,210,538
Aug 16, 20242.64003.08002.58002.86002.8600151,085,114
Aug 15, 20242.60002.69002.55002.66002.660050,326,681
Aug 14, 20242.70002.76002.64002.64002.640043,945,496
Aug 13, 20242.72002.74002.61002.73002.730050,969,474
Aug 12, 20242.63002.80002.61002.76002.760074,392,863
Aug 9, 20242.65002.75002.60002.69002.690071,132,185
Aug 8, 20242.59002.83002.56002.65002.6500106,838,232
Aug 7, 20242.67002.70002.57002.58002.580082,553,636
Aug 6, 20242.60002.81002.52002.72002.7200135,325,718
Aug 5, 20242.85002.85002.58002.63002.6300169,521,971
Aug 2, 20242.43002.90002.42002.90002.9000198,363,348
Aug 1, 20242.43002.49002.41002.42002.420038,833,689
Jul 31, 20242.34002.46002.34002.45002.450055,114,275
Jul 30, 20242.30002.43002.26002.40002.400061,238,201
Jul 29, 20242.30002.42002.24002.34002.340061,149,872
Jul 26, 20242.35002.43002.28002.30002.300069,370,689
Jul 25, 20242.46002.49002.37002.38002.380095,185,356
Jul 24, 20242.52002.90002.45002.57002.5700127,888,251
Jul 23, 20242.23002.68002.22002.68002.680089,389,353
Jul 22, 20242.19002.27002.19002.23002.23009,018,160
Jul 19, 20242.19002.22002.15002.19002.19005,861,260
Jul 18, 20242.18002.20002.12002.18002.18006,197,000
Jul 17, 20242.24002.28002.19002.19002.19007,550,884
Jul 16, 20242.22002.29002.22002.24002.24006,813,700
Jul 15, 20242.35002.37002.25002.26002.26007,736,815
Jul 12, 20242.41002.43002.32002.34002.340010,654,100
Jul 11, 20242.33002.38002.32002.37002.370012,868,660
Jul 10, 20242.32002.34002.25002.30002.30008,788,315
Jul 9, 20242.27002.29002.20002.28002.28008,241,215
Jul 8, 20242.32002.33002.25002.26002.260010,367,700
Jul 5, 20242.23002.39002.20002.36002.360013,637,301
Jul 4, 20242.34002.38002.25002.25002.250010,682,700
Jul 3, 20242.40002.40002.30002.33002.330011,087,200
Jul 2, 20242.26002.44002.25002.34002.340020,118,804
Jul 1, 20242.26002.26002.17002.25002.250010,775,989
Jun 28, 20242.25002.35002.20002.25002.250015,982,900
Jun 27, 20242.26002.30002.22002.22002.220010,009,800
Jun 26, 20242.14002.27002.10002.26002.260011,579,315
Jun 25, 20242.18002.22002.11002.14002.14009,118,725
Jun 24, 20242.25002.26002.14002.17002.170013,112,871
Jun 21, 20242.32002.34002.26002.27002.270011,725,001
Jun 20, 20242.47002.48002.32002.33002.330018,432,700
Jun 19, 20242.40002.65002.40002.48002.480028,279,944
Jun 18, 20242.30002.38002.27002.38002.380013,423,159
Jun 17, 20242.31002.33002.27002.29002.29007,797,366
Jun 14, 20242.32002.35002.25002.31002.310012,718,860
Jun 13, 20242.41002.45002.32002.34002.340013,891,076
Jun 12, 20242.35002.44002.32002.41002.410013,417,900
Jun 11, 20242.30002.38002.23002.36002.360017,991,212
Jun 7, 20242.45002.51002.30002.34002.340028,681,761
Jun 6, 20242.69002.80002.42002.45002.450039,153,022
Jun 5, 20242.50002.50002.33002.35002.350018,336,801
Jun 4, 20242.57002.57002.43002.52002.520015,370,780
Jun 3, 20242.69002.70002.52002.57002.570016,102,179
May 31, 20242.61002.72002.60002.68002.680014,865,800
May 30, 20242.63002.65002.58002.58002.58007,931,359
May 29, 20242.60002.68002.59002.62002.620010,579,400
May 28, 20242.65002.67002.59002.60002.600011,403,300
May 27, 20242.65002.70002.57002.65002.650015,467,845
May 24, 20242.74002.78002.66002.66002.660022,114,624
May 23, 20242.89002.89002.75002.78002.780033,447,301
May 22, 20242.96003.08002.92002.96002.960029,691,858
May 21, 20242.93003.13002.90002.94002.940036,221,532
May 20, 20243.15003.19002.90002.93002.930072,218,023
May 17, 20242.83003.37002.77003.26003.260086,567,254
May 16, 20242.71002.83002.71002.81002.810016,383,948
May 15, 20242.76002.79002.67002.69002.690014,133,815
May 14, 20242.71002.80002.71002.76002.760010,442,176
May 13, 20242.87002.89002.71002.72002.720016,049,041
May 10, 20242.95003.00002.86002.86002.860013,608,404
May 9, 20242.92003.03002.91002.96002.960013,292,345
May 8, 20243.03003.05002.92002.94002.940014,612,450
May 7, 20242.99003.11002.99003.04003.040013,952,506
May 6, 20242.99003.09002.92003.02003.020017,821,796
Apr 30, 20242.96003.06002.90002.94002.940015,562,867