Hangzhou Century Co., Ltd (300078.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.6700 | 2.9500 | 2.6600 | 2.9100 | 2.9100 | 30,335,997 |
| 25 Apr 2024 | 2.7000 | 2.7500 | 2.6500 | 2.6900 | 2.6900 | 13,212,470 |
| 24 Apr 2024 | 2.6700 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | 13,569,400 |
| 23 Apr 2024 | 2.6100 | 2.7200 | 2.5900 | 2.6600 | 2.6600 | 15,523,164 |
| 22 Apr 2024 | 2.5800 | 2.6300 | 2.5100 | 2.5500 | 2.5500 | 12,699,900 |
| 19 Apr 2024 | 2.6700 | 2.7700 | 2.5900 | 2.6100 | 2.6100 | 16,839,731 |
| 18 Apr 2024 | 2.8800 | 2.8800 | 2.6500 | 2.6800 | 2.6800 | 20,391,200 |
| 17 Apr 2024 | 2.4700 | 2.8300 | 2.4700 | 2.8000 | 2.8000 | 27,209,866 |
| 16 Apr 2024 | 2.8100 | 2.8200 | 2.4400 | 2.4600 | 2.4600 | 28,078,160 |
| 15 Apr 2024 | 3.0000 | 3.0400 | 2.6800 | 2.8500 | 2.8500 | 22,022,357 |
| 12 Apr 2024 | 3.0500 | 3.1100 | 2.9800 | 3.0000 | 3.0000 | 10,899,412 |
| 11 Apr 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0500 | 3.0500 | 12,823,769 |
| 10 Apr 2024 | 3.1700 | 3.1700 | 2.9900 | 3.0400 | 3.0400 | 18,977,957 |
| 09 Apr 2024 | 3.2000 | 3.2600 | 3.1600 | 3.1900 | 3.1900 | 10,095,137 |
| 08 Apr 2024 | 3.3500 | 3.3500 | 3.1600 | 3.1800 | 3.1800 | 16,863,803 |
| 03 Apr 2024 | 3.4600 | 3.4900 | 3.3300 | 3.3600 | 3.3600 | 18,468,104 |
| 02 Apr 2024 | 3.5500 | 3.5700 | 3.3700 | 3.4800 | 3.4800 | 26,413,634 |
| 01 Apr 2024 | 3.4600 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 16,284,039 |
| 29 Mar 2024 | 3.4700 | 3.5700 | 3.4300 | 3.4500 | 3.4500 | 11,791,710 |
| 28 Mar 2024 | 3.3300 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 22,540,564 |
| 27 Mar 2024 | 3.5600 | 3.5700 | 3.3100 | 3.3100 | 3.3100 | 22,137,205 |
| 26 Mar 2024 | 3.5700 | 3.6400 | 3.4800 | 3.5500 | 3.5500 | 19,589,272 |
| 25 Mar 2024 | 3.7900 | 3.8000 | 3.6000 | 3.6100 | 3.6100 | 31,248,279 |
| 22 Mar 2024 | 3.8000 | 3.9600 | 3.6900 | 3.8400 | 3.8400 | 50,200,356 |
| 21 Mar 2024 | 3.9500 | 4.0000 | 3.8400 | 3.8800 | 3.8800 | 58,350,654 |
| 20 Mar 2024 | 3.8000 | 4.1900 | 3.7300 | 4.0600 | 4.0600 | 76,357,606 |
| 19 Mar 2024 | 3.7000 | 4.2200 | 3.6900 | 3.8800 | 3.8800 | 68,513,716 |
| 18 Mar 2024 | 3.6500 | 3.8400 | 3.6200 | 3.7500 | 3.7500 | 38,733,300 |
| 15 Mar 2024 | 3.4500 | 3.6500 | 3.3700 | 3.5900 | 3.5900 | 34,514,982 |
| 14 Mar 2024 | 3.5100 | 3.6100 | 3.3900 | 3.4800 | 3.4800 | 26,094,600 |
| 13 Mar 2024 | 3.4300 | 3.5500 | 3.4200 | 3.4900 | 3.4900 | 22,349,469 |
| 12 Mar 2024 | 3.4300 | 3.4900 | 3.3800 | 3.4500 | 3.4500 | 21,755,567 |
| 11 Mar 2024 | 3.3700 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 26,237,812 |
| 08 Mar 2024 | 3.2000 | 3.5000 | 3.1900 | 3.3700 | 3.3700 | 40,952,562 |
| 07 Mar 2024 | 3.3100 | 3.3800 | 3.2100 | 3.2200 | 3.2200 | 22,117,076 |
| 06 Mar 2024 | 3.4100 | 3.4600 | 3.3200 | 3.3400 | 3.3400 | 33,357,546 |
| 05 Mar 2024 | 3.2800 | 3.6600 | 3.1500 | 3.5100 | 3.5100 | 58,376,264 |
| 04 Mar 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3400 | 3.3400 | 25,765,866 |
| 01 Mar 2024 | 3.5600 | 3.5800 | 3.2800 | 3.4000 | 3.4000 | 42,590,754 |
| 29 Feb 2024 | 3.4300 | 3.5700 | 3.3600 | 3.5600 | 3.5600 | 52,216,648 |
| 28 Feb 2024 | 3.4500 | 3.6600 | 3.3500 | 3.5600 | 3.5600 | 77,394,397 |
| 27 Feb 2024 | 3.3600 | 3.5000 | 3.2500 | 3.4500 | 3.4500 | 52,860,812 |
| 26 Feb 2024 | 3.8400 | 3.8400 | 3.3500 | 3.3700 | 3.3700 | 81,957,441 |
| 23 Feb 2024 | 2.9500 | 3.5200 | 2.8400 | 3.5200 | 3.5200 | 68,711,005 |
| 22 Feb 2024 | 2.6000 | 2.9300 | 2.5800 | 2.9300 | 2.9300 | 38,401,963 |
| 21 Feb 2024 | 2.3700 | 2.7300 | 2.3300 | 2.6100 | 2.6100 | 35,592,611 |
| 20 Feb 2024 | 2.3200 | 2.4800 | 2.2700 | 2.4200 | 2.4200 | 30,137,230 |
| 19 Feb 2024 | 2.2300 | 2.3400 | 2.2000 | 2.3200 | 2.3200 | 39,825,283 |
| 08 Feb 2024 | 2.0000 | 2.1600 | 1.8200 | 2.1300 | 2.1300 | 54,292,061 |
| 07 Feb 2024 | 2.1800 | 2.1800 | 1.8100 | 1.9500 | 1.9500 | 61,467,273 |
| 06 Feb 2024 | 2.1500 | 2.2900 | 1.9000 | 2.1400 | 2.1400 | 45,662,845 |
| 05 Feb 2024 | 2.6300 | 2.6800 | 2.1700 | 2.2100 | 2.2100 | 45,194,094 |
| 02 Feb 2024 | 2.8800 | 2.9900 | 2.5900 | 2.7100 | 2.7100 | 25,321,089 |
| 01 Feb 2024 | 2.9700 | 3.0200 | 2.8200 | 2.8900 | 2.8900 | 22,859,760 |
| 31 Jan 2024 | 3.2300 | 3.2500 | 2.9700 | 3.0000 | 3.0000 | 20,786,325 |
| 30 Jan 2024 | 3.2600 | 3.4700 | 3.2300 | 3.2700 | 3.2700 | 18,322,593 |
| 29 Jan 2024 | 3.6900 | 3.7200 | 3.4800 | 3.4800 | 3.4800 | 9,958,020 |
| 26 Jan 2024 | 3.6600 | 3.7500 | 3.6400 | 3.6700 | 3.6700 | 10,183,145 |
| 25 Jan 2024 | 3.5300 | 3.6800 | 3.5000 | 3.6600 | 3.6600 | 10,299,100 |
| 24 Jan 2024 | 3.5100 | 3.5600 | 3.4000 | 3.5300 | 3.5300 | 11,136,954 |
| 23 Jan 2024 | 3.5000 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 13,404,570 |
| 22 Jan 2024 | 3.7100 | 3.7900 | 3.4700 | 3.5000 | 3.5000 | 12,396,057 |
| 19 Jan 2024 | 3.8400 | 3.8600 | 3.7500 | 3.7500 | 3.7500 | 8,266,749 |
| 18 Jan 2024 | 3.8800 | 3.9300 | 3.7200 | 3.8400 | 3.8400 | 12,601,220 |
| 17 Jan 2024 | 4.0200 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | 6,246,162 |
| 16 Jan 2024 | 4.0400 | 4.0400 | 3.9300 | 4.0000 | 4.0000 | 8,407,278 |
| 15 Jan 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 6,600,560 |
| 12 Jan 2024 | 4.1000 | 4.1200 | 4.0300 | 4.0300 | 4.0300 | 6,890,162 |
| 11 Jan 2024 | 4.0100 | 4.1200 | 4.0100 | 4.1000 | 4.1000 | 8,123,435 |
| 10 Jan 2024 | 4.0800 | 4.1100 | 3.9900 | 4.0100 | 4.0100 | 8,935,521 |
| 09 Jan 2024 | 4.0900 | 4.1700 | 4.0500 | 4.0900 | 4.0900 | 9,093,300 |
| 08 Jan 2024 | 4.1400 | 4.1600 | 4.0600 | 4.0700 | 4.0700 | 6,835,766 |
| 05 Jan 2024 | 4.2500 | 4.2600 | 4.1400 | 4.1700 | 4.1700 | 9,128,984 |
| 04 Jan 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 5,802,100 |
| 03 Jan 2024 | 4.3300 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 8,253,900 |
| 02 Jan 2024 | 4.3900 | 4.4000 | 4.3200 | 4.3300 | 4.3300 | 7,275,096 |
| 29 Dec 2023 | 4.3100 | 4.3900 | 4.2900 | 4.3800 | 4.3800 | 8,128,462 |
| 28 Dec 2023 | 4.3000 | 4.3300 | 4.2100 | 4.3100 | 4.3100 | 9,491,286 |
| 27 Dec 2023 | 4.2600 | 4.3200 | 4.2300 | 4.2800 | 4.2800 | 8,134,900 |
| 26 Dec 2023 | 4.3200 | 4.3700 | 4.2200 | 4.2400 | 4.2400 | 7,624,866 |
| 25 Dec 2023 | 4.3700 | 4.4300 | 4.3000 | 4.3300 | 4.3300 | 6,619,100 |
| 22 Dec 2023 | 4.5000 | 4.5300 | 4.3400 | 4.3600 | 4.3600 | 7,137,540 |
| 21 Dec 2023 | 4.4400 | 4.5000 | 4.3700 | 4.4900 | 4.4900 | 7,861,700 |
| 20 Dec 2023 | 4.5400 | 4.5700 | 4.4500 | 4.4500 | 4.4500 | 6,795,144 |
| 19 Dec 2023 | 4.5100 | 4.5500 | 4.4800 | 4.5400 | 4.5400 | 5,925,966 |
| 18 Dec 2023 | 4.5900 | 4.6300 | 4.5100 | 4.5200 | 4.5200 | 6,645,000 |
| 15 Dec 2023 | 4.6300 | 4.7000 | 4.5700 | 4.6000 | 4.6000 | 6,622,544 |
| 14 Dec 2023 | 4.6900 | 4.7500 | 4.6200 | 4.6300 | 4.6300 | 7,296,158 |
| 13 Dec 2023 | 4.7100 | 4.7500 | 4.6600 | 4.6700 | 4.6700 | 7,518,005 |
| 12 Dec 2023 | 4.7200 | 4.7600 | 4.6900 | 4.7000 | 4.7000 | 6,998,791 |
| 11 Dec 2023 | 4.6400 | 4.7200 | 4.5900 | 4.7100 | 4.7100 | 10,493,195 |
| 08 Dec 2023 | 4.7300 | 4.7800 | 4.6200 | 4.6400 | 4.6400 | 11,314,510 |
| 07 Dec 2023 | 4.7100 | 4.7900 | 4.6800 | 4.7400 | 4.7400 | 8,528,920 |
| 06 Dec 2023 | 4.6700 | 4.7300 | 4.6100 | 4.6900 | 4.6900 | 9,357,699 |
| 05 Dec 2023 | 4.8000 | 4.8100 | 4.6700 | 4.6800 | 4.6800 | 9,224,300 |
| 04 Dec 2023 | 4.8200 | 4.8900 | 4.8000 | 4.8100 | 4.8100 | 9,476,867 |
| 01 Dec 2023 | 4.7000 | 4.8500 | 4.6800 | 4.8300 | 4.8300 | 10,610,406 |
| 30 Nov 2023 | 4.7700 | 4.7900 | 4.6800 | 4.7400 | 4.7400 | 10,102,711 |
| 29 Nov 2023 | 4.8500 | 4.8500 | 4.7600 | 4.7700 | 4.7700 | 7,827,459 |
| 28 Nov 2023 | 4.7700 | 4.8900 | 4.7500 | 4.8300 | 4.8300 | 9,270,863 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.