Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

HLA (600398.SS)

Compare
7.46
-0.09
(-1.19%)
At close: February 21 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20257.577.577.317.467.4659,380,294
Feb 20, 20257.567.647.497.557.5551,691,175
Feb 19, 20257.867.907.427.657.6574,062,433
Feb 18, 20257.968.027.827.867.8630,205,093
Feb 17, 20258.378.377.937.997.9955,789,402
Feb 14, 20258.228.508.128.408.4052,136,667
Feb 13, 20257.968.297.818.238.2361,056,984
Feb 12, 20257.958.037.797.947.9445,439,972
Feb 11, 20257.938.097.827.997.9947,877,869
Feb 10, 20257.867.967.717.897.8948,270,108
Feb 7, 20257.798.077.717.967.9681,437,469
Feb 6, 20258.138.167.727.797.79100,571,334
Feb 5, 20258.788.788.018.188.1890,524,310
Jan 27, 20258.638.928.498.788.7852,131,236
Jan 24, 20258.588.808.468.608.6052,003,435
Jan 23, 20258.648.968.478.508.5059,420,366
Jan 22, 20258.568.838.328.648.6459,100,047
Jan 21, 20258.178.698.158.668.6696,712,209
Jan 20, 20257.878.557.878.248.24117,320,916
Jan 17, 20257.817.937.627.777.7749,651,066
Jan 16, 20257.457.907.387.857.8593,997,600
Jan 15, 20257.647.817.407.457.4556,670,577
Jan 14, 20257.357.717.177.667.6682,952,910
Jan 13, 20257.648.007.287.387.38106,065,480
Jan 10, 20257.757.977.527.687.6870,185,795
Jan 9, 20257.667.837.617.727.7272,777,492
Jan 8, 20257.937.977.497.817.81123,173,719
Jan 7, 20257.818.187.598.108.10136,053,952
Jan 6, 20257.447.997.027.887.88204,521,258
Jan 3, 20257.657.807.317.487.48168,311,477
Jan 2, 20257.638.177.497.597.59236,957,749
Dec 31, 20247.407.857.407.507.50253,305,036
Dec 30, 20246.547.166.507.167.16198,424,166
Dec 27, 20246.616.656.446.516.5154,321,952
Dec 26, 20246.636.696.576.636.6344,208,110
Dec 25, 20246.796.806.546.656.6546,011,209
Dec 24, 20246.676.816.616.796.7958,309,436
Dec 23, 20246.486.796.426.676.6792,072,511
Dec 20, 20246.506.626.466.496.4942,414,286
Dec 19, 20246.516.576.446.516.5146,318,158
Dec 18, 20246.486.716.436.616.6181,661,336
Dec 17, 20246.576.596.416.436.4360,254,058
Dec 16, 20246.566.726.536.586.5878,819,134
Dec 13, 20246.646.676.476.516.5183,987,417
Dec 12, 20246.406.706.386.686.68144,816,550
Dec 11, 20246.116.416.116.396.39104,129,083
Dec 10, 20246.246.356.136.146.1495,678,120
Dec 9, 20246.166.206.076.116.1142,154,501
Dec 6, 20246.106.236.096.186.1850,525,190
Dec 5, 20246.106.146.056.106.1035,683,001
Dec 4, 20246.156.216.106.126.1252,723,549
Dec 3, 20246.326.326.126.166.1686,219,354
Dec 2, 20246.236.426.136.336.33132,522,666
Nov 29, 20245.796.335.786.146.14125,656,617
Nov 28, 20245.855.885.795.805.8032,333,663
Nov 27, 20245.705.855.675.855.8536,918,204
Nov 26, 20245.795.815.715.725.7233,804,668
Nov 25, 20245.795.895.735.815.8150,067,660
Nov 22, 20246.036.055.815.815.8152,639,934
Nov 21, 20246.086.116.016.046.0433,492,812
Nov 20, 20246.036.105.986.096.0950,324,149
Nov 19, 20246.056.085.916.056.0554,461,292
Nov 18, 20246.046.156.016.056.0557,804,150
Nov 15, 20246.066.196.056.066.0657,461,447
Nov 14, 20246.446.446.116.126.1281,611,178
Nov 13, 20246.216.356.116.336.33110,008,052
Nov 12, 20246.076.396.066.236.23164,343,741
Nov 11, 20246.106.105.906.026.0288,181,415
Nov 8, 20246.046.326.046.106.10129,858,554
Nov 7, 20245.746.005.715.985.9898,147,647
Nov 6, 20245.815.825.705.775.7779,783,026
Nov 5, 20245.655.805.635.805.8084,819,483
Nov 4, 20245.615.675.595.655.6564,084,921
Nov 1, 20245.635.695.565.615.6184,024,541
Oct 31, 20245.765.825.465.695.69194,204,216
Oct 30, 20246.016.055.956.036.0354,524,734
Oct 29, 20246.156.206.026.056.0564,956,298
Oct 28, 20246.246.256.036.136.13102,882,741
Oct 25, 20246.236.286.226.266.2644,265,163
Oct 24, 20246.296.316.206.246.2435,855,949
Oct 23, 20246.336.406.286.296.2944,781,495
Oct 22, 20246.176.376.116.326.3263,193,784
Oct 21, 20246.226.286.126.166.1658,373,975
Oct 18, 20246.136.356.056.226.2270,060,889
Oct 17, 20246.246.266.136.136.1339,664,372
Oct 16, 20246.206.306.166.206.2045,603,732
Oct 15, 20246.326.406.256.276.2746,890,000
Oct 14, 20246.286.416.196.376.3759,226,476
Oct 11, 20246.466.496.206.266.2676,035,551
Oct 10, 20246.366.726.286.466.46123,418,775
Oct 9, 20247.007.016.566.566.56130,967,840
Oct 8, 20248.108.307.117.297.29239,126,628
Sep 30, 20247.607.756.937.587.58228,981,285
Sep 27, 20246.787.336.507.287.2865,005,049
Sep 26, 20246.116.736.056.666.66118,320,010
Sep 25, 20246.106.306.096.126.1283,376,411
Sep 24, 20245.615.985.605.955.9576,123,450
Sep 23, 20245.375.655.365.585.5845,945,608
Sep 20, 20245.435.435.265.385.3828,559,990
Sep 19, 20245.285.455.245.425.4233,540,562
Sep 18, 20245.185.275.155.245.2424,947,102
Sep 13, 20245.285.305.155.185.1823,218,819
Sep 12, 20245.255.335.235.285.2830,141,049
Sep 11, 20245.405.405.235.265.2640,585,988
Sep 10, 20245.405.465.235.445.4444,659,443
Sep 9, 20245.655.655.355.405.4051,867,365
Sep 6, 20245.785.825.655.675.6720,539,882
Sep 5, 2024 0.23 Dividend
Sep 5, 20245.785.815.675.785.7830,050,546
Sep 4, 20245.916.055.885.995.7629,258,096
Sep 3, 20245.895.955.855.935.7025,971,173
Sep 2, 20245.955.985.795.895.6643,154,180
Aug 30, 20245.756.095.645.955.7250,603,312
Aug 29, 20245.705.755.655.735.5123,419,242
Aug 28, 20245.715.745.635.715.4927,451,237
Aug 27, 20245.855.855.705.725.5027,152,475
Aug 26, 20245.945.965.805.865.6329,133,901
Aug 23, 20245.865.995.815.945.7140,911,814
Aug 22, 20245.695.895.685.855.6345,259,175
Aug 21, 20245.785.845.575.735.5170,175,387
Aug 20, 20246.206.215.765.805.5884,677,810
Aug 19, 20246.106.246.086.235.9926,716,416
Aug 16, 20246.186.196.096.115.8824,868,723
Aug 15, 20246.166.266.116.185.9425,776,490
Aug 14, 20246.366.386.136.185.9442,295,636
Aug 13, 20246.346.416.306.366.1228,360,401
Aug 12, 20246.256.376.196.336.0932,361,040
Aug 9, 20246.526.596.266.276.0356,115,240
Aug 8, 20246.396.606.346.496.2433,680,199
Aug 7, 20246.386.416.306.356.1127,037,645
Aug 6, 20246.456.516.306.386.1425,408,800
Aug 5, 20246.416.626.396.436.1835,426,411
Aug 2, 20246.326.486.256.446.1934,583,070
Aug 1, 20246.546.616.296.376.1344,290,184
Jul 31, 20246.276.576.216.566.3155,192,878
Jul 30, 20246.436.456.186.276.0342,491,059
Jul 29, 20246.686.706.466.486.2330,230,643
Jul 26, 20246.536.716.516.706.4431,249,800
Jul 25, 20246.506.586.386.526.2744,885,468
Jul 24, 20246.866.866.526.556.3042,561,478
Jul 23, 20247.147.156.786.806.5437,370,881
Jul 22, 20247.107.297.107.166.8934,497,330
Jul 19, 20247.197.207.087.146.8733,057,926
Jul 18, 20247.457.457.177.216.9348,154,315
Jul 17, 20247.547.577.357.527.2330,218,141
Jul 16, 20247.787.877.477.547.2537,756,236
Jul 15, 20247.807.827.657.777.4736,172,574
Jul 12, 20248.058.087.767.847.5439,496,512
Jul 11, 20248.088.217.968.067.7527,870,090
Jul 10, 20248.228.237.988.047.7335,221,891
Jul 9, 20248.448.488.168.197.8847,589,268
Jul 8, 20248.698.708.358.478.1448,239,098
Jul 5, 20248.738.738.738.738.39-
Jul 4, 20249.029.028.628.738.3949,516,149
Jul 3, 20249.189.288.969.028.6721,935,285
Jul 2, 20249.429.449.109.248.8917,522,196
Jul 1, 20249.249.489.219.399.0318,176,439
Jun 28, 20249.049.319.039.248.8917,080,173
Jun 27, 20249.099.158.959.108.7515,992,623
Jun 26, 20249.029.259.019.098.7419,439,736
Jun 25, 20249.199.239.009.038.6821,096,800
Jun 24, 20249.029.278.929.228.8721,599,299
Jun 21, 20249.159.249.009.038.6817,049,493
Jun 20, 20249.049.228.979.168.8115,694,867
Jun 19, 20249.209.269.009.028.6715,831,490
Jun 18, 20249.289.319.169.228.8713,970,254
Jun 17, 20249.439.569.219.238.8819,914,955
Jun 14, 20249.309.499.259.439.0721,089,517
Jun 13, 20249.319.449.259.308.9416,214,930
Jun 12, 20249.139.489.089.358.9920,534,462
Jun 11, 20249.099.209.019.118.7618,315,551
Jun 7, 20249.169.239.079.118.7617,739,953
Jun 6, 2024 0.56 Dividend
Jun 6, 20249.099.228.889.128.7722,604,974
Jun 5, 20249.769.799.589.638.7216,621,046
Jun 4, 20249.489.799.409.768.8422,010,111
Jun 3, 20249.689.759.409.518.6127,967,872
May 31, 20249.549.779.549.678.7631,009,335
May 30, 20249.419.589.369.508.6018,181,345
May 29, 20249.419.529.359.458.5616,814,461
May 28, 20249.389.469.279.398.5017,553,382
May 27, 20249.199.499.189.388.5022,763,949
May 24, 20249.169.339.109.188.3116,014,500
May 23, 20249.209.309.159.188.3114,819,700
May 22, 20249.369.469.189.248.3721,119,230
May 21, 20249.219.469.219.358.4720,652,775
May 20, 20249.359.509.229.248.3725,511,931
May 17, 20249.389.469.259.368.4819,434,992
May 16, 20249.609.639.329.418.5226,501,885
May 15, 20249.8110.049.539.628.7128,655,755
May 14, 20249.599.889.589.798.8730,343,475
May 13, 20249.309.679.239.638.7230,269,385
May 10, 20249.269.389.119.358.4724,210,820
May 9, 20249.279.349.179.228.3521,658,751
May 8, 20249.159.239.009.168.3020,699,380
May 7, 20249.179.259.089.128.2621,882,032
May 6, 20249.119.308.889.188.3137,456,693
Apr 30, 20249.259.459.099.118.2547,459,662
Apr 29, 20249.199.198.738.838.0047,594,179
Apr 26, 20249.189.289.079.178.3119,980,425
Apr 25, 20249.409.449.109.198.3219,389,879
Apr 24, 20249.219.399.149.398.5015,976,690
Apr 23, 20249.369.459.169.208.3318,610,407
Apr 22, 20249.439.509.319.408.5117,451,328
Apr 19, 20249.229.559.179.408.5126,183,708
Apr 18, 20249.229.459.089.238.3627,360,117
Apr 17, 20249.319.359.169.208.3330,816,639
Apr 16, 20249.359.479.219.288.4026,566,821
Apr 15, 20249.359.529.259.378.4930,431,979
Apr 12, 20249.149.379.089.318.4320,442,987
Apr 11, 20249.139.329.069.138.2727,359,257
Apr 10, 20249.249.349.119.238.3624,549,799
Apr 9, 20249.349.369.209.278.4024,483,738
Apr 8, 20249.199.459.149.348.4635,251,065
Apr 3, 20248.939.388.939.268.3950,786,515
Apr 2, 20248.839.008.718.908.0622,910,092
Apr 1, 20248.989.088.748.858.0228,868,184
Mar 29, 20248.799.008.719.008.1511,463,850
Mar 28, 20248.538.908.508.777.9430,488,602
Mar 27, 20248.628.698.538.547.7315,969,193
Mar 26, 20248.468.678.448.627.8122,830,841
Mar 25, 20248.418.718.358.547.7322,478,382
Mar 22, 20248.338.518.208.427.6321,368,184
Mar 21, 20248.428.448.308.347.5517,623,041
Mar 20, 20248.478.548.378.427.6325,959,024
Mar 19, 20248.678.708.488.567.7519,292,698
Mar 18, 20248.608.698.408.687.8631,783,744
Mar 15, 20248.758.808.608.707.8824,966,529
Mar 14, 20248.728.798.538.737.9133,893,786
Mar 13, 20248.618.828.618.807.9726,108,784
Mar 12, 20248.979.058.588.687.8634,845,394
Mar 11, 20248.919.048.788.998.1434,676,171
Mar 8, 20248.639.008.608.988.1345,114,784
Mar 7, 20248.708.828.588.637.8228,290,888
Mar 6, 20248.688.798.638.697.8726,091,091
Mar 5, 20248.768.808.648.697.8723,775,409
Mar 4, 20248.458.858.428.757.9237,919,824
Mar 1, 20248.608.728.498.557.7428,674,990
Feb 29, 20248.238.718.188.637.8251,807,023
Feb 28, 20248.298.388.188.237.4537,570,899
Feb 27, 20248.048.338.008.317.5328,948,301
Feb 26, 20248.118.147.938.067.3024,455,159
Feb 23, 20248.268.318.058.157.3832,333,093
Feb 22, 20248.268.368.128.217.4430,925,413
Feb 21, 20248.258.648.198.277.4950,106,842