Shanghai - Delayed Quote CNY

Hangcha Group Co., Ltd (603298.SS)

Compare
19.27
-0.15
(-0.77%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202519.5219.6419.1719.2719.2712,918,369
Jan 22, 202519.8419.8519.3319.4219.4211,020,444
Jan 21, 202520.0920.2019.6719.7519.7514,947,601
Jan 20, 202520.3020.8019.9320.1020.1020,343,886
Jan 17, 202519.8920.5019.8020.1720.1722,016,867
Jan 16, 202519.1820.1719.0320.0520.0537,533,670
Jan 15, 202518.7119.1218.6219.0219.0216,334,100
Jan 14, 202518.2518.8718.1118.7918.7916,652,768
Jan 13, 202518.0218.5417.9618.2118.2111,620,549
Jan 10, 202518.8718.9018.2118.2918.2917,965,021
Jan 9, 202518.8719.1318.6018.9618.9624,145,456
Jan 8, 202518.3919.2918.0019.1319.1330,028,910
Jan 7, 202518.5119.2018.0918.6018.6026,575,048
Jan 6, 202519.0019.0918.3818.6918.6923,916,994
Jan 3, 202518.0519.7818.0518.9718.9745,256,653
Jan 2, 202517.8918.1417.4917.9817.9814,414,044
Dec 31, 202418.3018.3517.8917.8917.898,875,370
Dec 30, 202418.2218.6918.1818.3518.3510,176,008
Dec 27, 202418.6718.7318.2418.2618.2610,102,530
Dec 26, 202418.3318.8518.1518.6918.699,597,097
Dec 25, 202418.3118.4018.0018.3618.367,289,090
Dec 24, 202418.3518.8518.1418.3218.3211,322,713
Dec 23, 202418.0618.8618.0418.2418.2418,865,462
Dec 20, 202417.9618.1517.7817.9817.986,864,204
Dec 19, 202418.0918.1317.8517.9617.966,678,192
Dec 18, 202418.2318.5318.1518.2518.258,076,596
Dec 17, 202417.9318.3617.8518.2318.239,472,576
Dec 16, 202418.0818.1617.7017.9317.939,164,633
Dec 13, 202418.2418.6518.1118.1618.168,703,779
Dec 12, 202418.2418.3418.0618.2818.286,255,132
Dec 11, 202418.1518.2918.0618.1718.176,014,560
Dec 10, 202418.0718.4117.9518.1518.1515,196,636
Dec 9, 202417.8817.9617.5317.6817.686,664,230
Dec 6, 202417.2618.1717.1617.8617.8615,039,342
Dec 5, 202417.3217.3917.1317.2617.264,479,566
Dec 4, 202417.6117.6717.2717.3717.375,830,569
Dec 3, 202417.4617.7017.4017.6017.608,842,209
Dec 2, 202417.3417.4917.2917.4317.437,447,988
Nov 29, 202417.2217.5517.2217.3417.348,445,824
Nov 28, 202417.3117.4017.2017.2317.237,199,138
Nov 27, 202416.8617.3116.7817.3117.317,137,336
Nov 26, 202416.8116.9716.6516.9116.915,931,066
Nov 25, 202416.8217.2316.7016.8116.817,071,280
Nov 22, 202417.4917.5516.8116.8116.8110,793,377
Nov 21, 202417.6017.7017.3417.4917.498,242,707
Nov 20, 202417.2717.6017.1017.6017.6010,460,368
Nov 19, 202417.3717.5416.9617.3217.3213,950,203
Nov 18, 202417.2817.5317.1117.3717.3712,114,887
Nov 15, 202417.5217.7017.2717.2917.2914,678,741
Nov 14, 202418.3418.4717.5417.5717.5717,720,056
Nov 13, 202418.1618.4817.8318.4018.4016,580,668
Nov 12, 202418.3418.7518.0518.1718.1714,091,410
Nov 11, 202418.0018.4517.9218.2918.2914,692,437
Nov 8, 202418.4818.5817.9218.0318.0317,235,613
Nov 7, 202417.8618.3717.8018.3318.3314,193,754
Nov 6, 202418.7918.9118.0018.1418.1418,812,120
Nov 5, 202418.5018.9318.1218.7918.7915,166,871
Nov 4, 202417.9118.5817.9018.4418.4416,359,904
Nov 1, 202417.5518.1517.4117.8417.8416,924,268
Oct 31, 202417.5017.7017.2517.6217.6211,224,697
Oct 30, 202417.2517.8317.2517.5517.559,537,117
Oct 29, 202417.6017.8017.4217.4517.4513,263,432
Oct 28, 202417.8517.8517.4117.6017.6012,707,391
Oct 25, 202417.5218.0717.4917.8017.8013,604,341
Oct 24, 202417.5017.8417.3417.6217.629,813,164
Oct 23, 202417.7717.8017.4617.5717.5713,670,514
Oct 22, 202417.1217.9416.9517.7417.7419,723,323
Oct 21, 202417.5117.6016.8017.3217.3221,648,361
Oct 18, 202417.0117.8216.8317.4917.4921,828,976
Oct 17, 202417.2017.3116.9116.9616.9614,877,435
Oct 16, 202417.3117.5016.6817.0317.0323,477,491
Oct 15, 202418.9818.9917.5217.6017.6026,561,491
Oct 14, 202419.8119.8118.7518.9918.9919,506,518
Oct 11, 202419.7020.0219.1019.4119.419,763,835
Oct 10, 202419.6620.1918.3019.7319.7330,315,807
Oct 9, 202421.0821.0820.0420.0420.0425,660,916
Oct 8, 202423.9123.9121.8722.2722.2720,197,435
Sep 30, 202420.8021.8720.8021.7421.7415,805,447
Sep 27, 202419.4020.5019.3920.3520.359,560,628
Sep 26, 202418.7719.3218.3419.3219.328,175,544
Sep 25, 202418.8519.5018.5218.6218.6214,431,158
Sep 24, 202418.3419.0717.6818.8818.8812,469,075
Sep 23, 202418.1918.6818.1118.1918.195,656,563
Sep 20, 202418.3118.4518.1318.3518.354,379,108
Sep 19, 202418.5818.8818.1818.3618.369,986,263
Sep 18, 202417.4818.7217.4818.5518.5510,598,385
Sep 13, 202418.0318.1317.4517.5417.546,915,053
Sep 12, 202418.2018.3717.8518.0418.046,917,092
Sep 11, 202417.0718.0416.8518.0018.008,865,281
Sep 10, 202416.7017.2816.5017.0817.085,247,704
Sep 9, 202417.0617.3316.5116.6716.676,599,506
Sep 6, 202417.4217.6117.1817.2017.203,324,860
Sep 5, 202417.3917.5217.1617.3117.315,892,710
Sep 4, 202417.8217.8317.1817.3817.387,973,210
Sep 3, 202417.5417.9617.4617.8317.836,605,643
Sep 2, 202417.3817.9817.2617.5517.559,264,344
Aug 30, 202416.5718.0916.1817.5917.5915,393,876
Aug 29, 202416.0316.8015.8516.6816.687,725,072
Aug 28, 202416.0016.3415.7916.1116.115,080,173
Aug 27, 202416.1816.1815.7216.0916.099,068,314
Aug 26, 202415.9216.3015.5816.2316.2312,532,911
Aug 23, 202415.9116.3415.7615.9015.905,444,180
Aug 22, 202416.1416.1415.6815.9715.977,352,857
Aug 21, 202416.9317.0916.0216.0716.0712,495,648
Aug 20, 202417.2017.2616.7016.9816.9811,294,537
Aug 19, 202416.5517.2716.5217.2417.249,218,060
Aug 16, 202416.5616.8016.3816.5416.545,849,500
Aug 15, 202416.2616.9916.0216.6016.608,783,241
Aug 14, 202416.2916.2915.8516.0416.043,489,260
Aug 13, 202416.2116.2715.7416.2616.266,171,862
Aug 12, 202416.1516.3416.0316.2016.203,186,779
Aug 9, 202416.4216.8816.1216.1516.155,434,016
Aug 8, 202415.9716.5115.6016.4216.428,135,725
Aug 7, 202415.6916.2615.5316.0016.007,009,017
Aug 6, 202415.7315.8515.4015.7315.738,828,748
Aug 5, 202415.8115.9815.2615.3615.368,901,905
Aug 2, 202416.3716.3715.6815.8015.807,147,746
Aug 1, 202416.6917.1916.3316.4516.457,345,720
Jul 31, 202415.5016.7515.2116.6916.6910,560,220
Jul 30, 202415.4515.5615.0515.4415.445,872,120
Jul 29, 202415.9216.0015.3415.4515.455,715,690
Jul 26, 202415.5216.1815.5215.9415.948,472,010
Jul 25, 202415.8815.9015.4315.4915.496,729,667
Jul 24, 202416.4016.4515.8215.9015.908,027,600
Jul 23, 202417.0917.0916.3016.3216.326,548,480
Jul 22, 202417.2517.2516.9817.0917.094,412,940
Jul 19, 202417.0617.5116.8917.2017.206,084,900
Jul 18, 202416.7517.2016.6417.1717.176,513,720
Jul 17, 202417.1717.2316.8316.9116.9110,394,735
Jul 16, 202418.2818.4716.9717.0617.0620,411,792
Jul 15, 202418.9319.0818.3718.4818.486,841,891
Jul 12, 202419.1919.4318.7819.0219.027,693,271
Jul 11, 202418.5519.4318.1219.3019.3011,896,894
Jul 10, 202418.3618.4918.1418.2518.255,170,944
Jul 9, 202418.4018.5718.0018.3518.356,367,050
Jul 8, 202418.5018.7218.2718.4018.404,315,476
Jul 5, 202418.6218.6218.6218.6218.62-
Jul 4, 202418.5919.0518.5518.6218.626,123,265
Jul 3, 202419.0819.1818.5618.6918.696,360,830
Jul 2, 202419.8019.9418.5319.1619.1614,332,660
Jul 1, 202419.5020.0419.5019.8619.865,914,956
Jun 28, 202419.0719.7019.0719.6419.648,987,932
Jun 27, 202420.0420.0519.1319.2019.207,169,537
Jun 26, 202420.0020.1919.6820.0420.045,488,384
Jun 25, 202419.8520.3919.6720.0420.045,986,767
Jun 24, 202419.9819.9819.5019.7419.746,061,357
Jun 21, 202420.0020.1019.7519.9119.915,426,103
Jun 20, 202420.1920.3819.9720.0520.055,688,833
Jun 19, 202420.8420.8820.1520.2520.257,321,140
Jun 18, 202419.9920.9319.9620.8420.8412,986,689
Jun 17, 202419.9320.2019.4220.1520.1514,916,572
Jun 14, 202420.2820.8819.6820.0620.0621,799,689
Jun 13, 202420.8821.1220.2520.4420.447,685,557
Jun 12, 202420.3321.0820.2720.9820.989,736,480
Jun 11, 202421.0021.0020.0320.3220.327,251,078
Jun 7, 202420.8521.1420.5620.7120.718,088,018
Jun 6, 202420.5621.2520.5620.8520.859,875,441
Jun 5, 202421.1021.1120.4220.5020.5010,007,503
Jun 4, 202420.3921.2920.2721.1421.1413,619,445
Jun 3, 202420.1120.7819.8620.3920.3912,473,842
May 31, 2024 0.50 Dividend
May 31, 202420.2520.5620.0120.0120.018,590,695
May 31, 2024 1.4:1 Stock Splits
May 30, 202420.5120.9320.0920.5420.0410,178,673
May 29, 202421.0721.2620.2620.6120.1116,743,385
May 28, 202421.7221.8020.9421.0020.4915,188,762
May 27, 202422.3722.6121.5021.7221.1914,028,228
May 24, 202422.0522.5221.8722.3621.8111,948,042
May 23, 202421.4322.0421.3921.8921.3610,854,853
May 22, 202421.4621.5821.2121.4320.9111,095,154
May 21, 202421.8921.9121.3921.5120.9912,269,474
May 20, 202421.8322.2121.2921.9121.3828,842,143
May 17, 202424.5924.5922.7822.9322.3711,439,097
May 16, 202424.2124.5124.1324.2723.685,478,302
May 15, 202423.9724.3223.8924.1923.604,243,895
May 14, 202424.1224.6423.8624.1223.536,567,057
May 13, 202423.8024.5123.4024.2523.6610,300,655
May 10, 202423.7724.1723.4924.0523.468,921,854
May 9, 202422.8523.9322.8123.8623.2811,459,173
May 8, 202422.8922.9622.4422.6922.136,476,597
May 7, 202422.4322.9422.1522.8622.3014,769,650
May 6, 202421.6122.4921.0222.4221.8819,350,025
Apr 30, 202421.0321.6120.8621.4020.8811,640,014
Apr 29, 202421.0421.2820.7621.0520.5411,272,406
Apr 26, 202420.9121.3320.7120.9920.4813,272,448
Apr 25, 202421.6421.6920.8821.0720.569,934,444
Apr 24, 202421.1721.8920.9921.6521.1214,013,900
Apr 23, 202421.7621.7920.4421.1520.6423,329,937
Apr 22, 202422.8022.8521.9322.0821.5412,197,750
Apr 19, 202422.5223.0122.4122.7622.2111,272,840
Apr 18, 202423.2923.9322.6422.7122.1518,606,736
Apr 17, 202422.5123.2622.0723.2622.6913,011,276
Apr 16, 202422.6922.8722.2422.5221.978,330,161
Apr 15, 202421.6922.8321.5422.8322.2713,054,008
Apr 12, 202421.6221.8221.4721.7021.176,508,173
Apr 11, 202420.5721.9020.3121.6021.0712,367,310
Apr 10, 202420.5420.9120.4620.6220.125,948,334
Apr 9, 202420.5720.7520.2720.4619.966,420,430
Apr 8, 202420.5720.9620.3620.6020.107,549,901
Apr 3, 202420.5420.8220.3720.5720.078,136,699
Apr 2, 202420.3420.6520.0620.5120.017,658,105
Apr 1, 202419.7120.4119.7120.3419.8410,813,149
Mar 29, 202419.1419.1618.9619.5919.111,754,676
Mar 28, 202418.9719.3518.8419.0018.545,556,024
Mar 27, 202419.2519.3618.9618.9718.515,109,690
Mar 26, 202419.5119.5119.1119.2418.778,144,921
Mar 25, 202418.8419.7318.7719.5119.0316,050,484
Mar 22, 202418.5919.2618.4218.9018.4411,869,879
Mar 21, 202419.0019.1418.6118.6218.178,828,565
Mar 20, 202418.9419.1318.7119.1118.648,478,373
Mar 19, 202419.4819.5418.5718.9318.4716,219,194
Mar 18, 202419.6819.7919.2419.6519.1711,062,396
Mar 15, 202419.6219.8619.2319.6419.168,603,392
Mar 14, 202419.7819.9419.5419.6819.207,105,988
Mar 13, 202419.8620.0019.3919.6919.2110,257,535
Mar 12, 202420.8520.8519.7219.8619.3715,593,558
Mar 11, 202421.5421.7720.4620.7420.2412,683,605
Mar 8, 202420.8621.4720.7921.4620.946,722,048
Mar 7, 202421.0021.5120.8320.9820.477,268,690
Mar 6, 202420.8621.3420.7620.9420.436,248,961
Mar 5, 202421.0621.1320.6420.9620.458,467,445
Mar 4, 202420.8121.0720.2920.9620.4512,245,531
Mar 1, 202421.2921.2920.6320.7620.258,137,871
Feb 29, 202420.8721.5220.5621.2720.7513,136,032
Feb 28, 202419.6321.2019.5920.8820.3717,621,380
Feb 27, 202419.3119.7719.2419.6319.156,163,983
Feb 26, 202419.4419.8019.3419.4618.997,310,109
Feb 23, 202419.3319.7518.6919.1618.7010,438,491
Feb 22, 202419.6019.8219.3619.4218.956,205,273
Feb 21, 202419.5120.2119.3819.7419.267,807,961
Feb 20, 202419.2119.6418.9719.5119.036,792,696
Feb 19, 202419.4020.0719.1319.3418.8611,088,786
Feb 8, 202419.1620.8219.1319.5619.0913,502,283
Feb 7, 202417.9819.0717.8718.9318.4710,760,100
Feb 6, 202416.8918.2016.7917.9217.4910,993,406
Feb 5, 202416.7417.5016.4316.9916.5711,271,115
Feb 2, 202416.7717.2216.3816.8616.459,559,436
Feb 1, 202416.2916.7316.1016.4916.096,901,210
Jan 31, 202415.9716.8615.9716.3815.988,789,739
Jan 30, 202416.6716.9515.9816.0015.618,235,872
Jan 29, 202417.4117.6116.6216.7916.386,045,734
Jan 26, 202417.4617.6117.3117.3316.913,134,670
Jan 25, 202417.4317.7117.2217.5017.073,129,257
Jan 24, 202417.3517.4316.8917.3316.914,285,972
Jan 23, 202416.5717.4616.5417.3516.936,258,894

Related Tickers

603611.SS Noblelift Intelligent Equipment Co.,Ltd.
17.98
-1.05%
 
600761.SS Anhui Heli Co.,Ltd.
17.70
-0.90%
 
TYIDY Toyota Industries Corporation
82.95
0.00%
 
KGX1.F KION GROUP AG
8.25
+1.85%
 
000528.SZ Guangxi Liugong Machinery Co., Ltd.
11.31
-1.14%
 
7105.T Mitsubishi Logisnext Co., Ltd.
2,033.00
+5.06%
 
241560.KS Doosan Bobcat Inc.
49,400.00
-0.20%
 
KIGRY KION GROUP AG
8.80
-0.23%
 
HY Hyster-Yale, Inc.
53.43
-2.43%
 
KGX.DE KION GROUP AG
34.30
+0.47%