Shanghai - Delayed Quote CNY

Hangzhou Landscaping Incorporated (605303.SS)

7.43 -0.17 (-2.24%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.65 7.65 7.22 7.43 7.43 2,097,000
Apr 25, 2024 7.39 7.67 7.32 7.60 7.60 1,785,700
Apr 24, 2024 7.29 7.55 7.21 7.39 7.39 2,042,475
Apr 23, 2024 6.90 7.37 6.76 7.28 7.28 3,081,420
Apr 22, 2024 6.99 7.17 6.82 6.88 6.88 1,877,900
Apr 19, 2024 7.16 7.38 7.05 7.15 7.15 1,829,400
Apr 18, 2024 7.38 7.45 7.02 7.23 7.23 2,591,787
Apr 17, 2024 6.66 7.39 6.66 7.38 7.38 3,947,200
Apr 16, 2024 7.49 7.50 6.89 6.89 6.89 4,241,900
Apr 15, 2024 8.33 8.38 7.65 7.65 7.65 4,987,900
Apr 12, 2024 8.77 9.40 8.48 8.50 8.50 5,338,500
Apr 11, 2024 8.40 8.78 8.25 8.74 8.74 3,023,000
Apr 10, 2024 8.80 8.82 8.30 8.43 8.43 2,363,400
Apr 9, 2024 8.67 8.82 8.56 8.79 8.79 1,760,310
Apr 8, 2024 9.21 9.30 8.60 8.64 8.64 3,234,510
Apr 3, 2024 9.19 9.29 8.92 9.16 9.16 1,992,200
Apr 2, 2024 9.10 9.27 9.08 9.18 9.18 2,078,499
Apr 1, 2024 8.85 9.14 8.82 9.14 9.14 2,186,665
Mar 29, 2024 8.70 9.00 8.70 8.85 8.85 1,255,200
Mar 28, 2024 8.42 8.76 8.42 8.72 8.72 1,814,000
Mar 27, 2024 8.72 8.79 8.40 8.42 8.42 1,889,900
Mar 26, 2024 8.54 8.76 8.51 8.71 8.71 1,930,410
Mar 25, 2024 8.70 8.88 8.56 8.58 8.58 1,909,645
Mar 22, 2024 9.07 9.07 8.74 8.82 8.82 1,992,100
Mar 21, 2024 9.05 9.20 8.80 9.02 9.02 2,331,800
Mar 20, 2024 8.82 9.04 8.78 9.04 9.04 1,988,250
Mar 19, 2024 8.87 9.01 8.75 8.81 8.81 2,666,450
Mar 18, 2024 8.60 8.90 8.59 8.89 8.89 2,476,915
Mar 15, 2024 8.42 8.60 8.20 8.59 8.59 2,866,465
Mar 14, 2024 8.24 8.55 8.24 8.44 8.44 3,233,936
Mar 13, 2024 8.41 8.48 8.16 8.29 8.29 2,516,334
Mar 12, 2024 8.17 8.43 8.16 8.42 8.42 2,746,669
Mar 11, 2024 8.08 8.13 7.98 8.11 8.11 1,892,700
Mar 8, 2024 7.95 8.14 7.81 7.98 7.98 2,028,000
Mar 7, 2024 7.87 8.10 7.84 7.93 7.93 2,383,400
Mar 6, 2024 7.63 7.92 7.60 7.84 7.84 2,409,300
Mar 5, 2024 7.94 7.94 7.62 7.63 7.63 2,293,700
Mar 4, 2024 7.98 8.32 7.75 7.93 7.93 2,665,800
Mar 1, 2024 8.00 8.17 7.84 7.97 7.97 2,802,775
Feb 29, 2024 7.50 8.02 7.35 7.93 7.93 4,145,015
Feb 28, 2024 8.64 9.04 7.78 7.78 7.78 6,489,400
Feb 27, 2024 8.52 8.65 8.40 8.64 8.64 3,567,365
Feb 26, 2024 8.30 8.72 8.00 8.48 8.48 4,926,600
Feb 23, 2024 7.88 8.32 7.88 8.27 8.27 3,962,900
Feb 22, 2024 7.52 7.87 7.43 7.87 7.87 3,861,500
Feb 21, 2024 7.09 7.74 7.05 7.52 7.52 6,278,753
Feb 20, 2024 7.50 7.50 6.99 7.20 7.20 6,236,350
Feb 19, 2024 6.90 6.95 6.60 6.88 6.88 6,250,976
Feb 8, 2024 6.00 6.62 5.76 6.53 6.53 7,965,453
Feb 7, 2024 7.19 7.19 6.39 6.39 6.39 5,753,500
Feb 6, 2024 7.07 7.23 6.97 7.10 7.10 6,203,200
Feb 5, 2024 8.39 8.39 7.74 7.74 7.74 2,308,600
Feb 2, 2024 9.04 9.58 8.33 8.60 8.60 4,272,100
Feb 1, 2024 9.80 9.87 9.14 9.26 9.26 3,641,800
Jan 31, 2024 10.62 10.74 9.83 9.88 9.88 3,850,875
Jan 30, 2024 11.12 11.35 10.60 10.61 10.61 3,132,200
Jan 29, 2024 11.60 11.74 11.12 11.12 11.12 3,888,200
Jan 26, 2024 11.20 11.96 11.14 11.63 11.63 6,809,167
Jan 25, 2024 10.75 11.05 10.62 11.02 11.02 4,972,400
Jan 24, 2024 10.20 10.77 10.11 10.60 10.60 5,805,700
Jan 23, 2024 9.96 10.55 9.67 10.27 10.27 6,613,800
Jan 22, 2024 10.92 11.00 10.39 10.39 10.39 8,695,700
Jan 19, 2024 12.83 12.88 11.54 11.54 11.54 11,759,667
Jan 18, 2024 13.01 13.01 12.17 12.82 12.82 11,930,505
Jan 17, 2024 13.73 13.87 13.01 13.38 13.38 16,492,050
Jan 16, 2024 12.64 13.87 12.64 13.87 13.87 4,790,950
Jan 15, 2024 12.69 12.69 12.69 12.69 12.69 -
Jan 12, 2024 13.00 13.66 12.69 12.69 12.69 10,687,782
Jan 11, 2024 11.98 13.10 11.95 12.68 12.68 13,062,947
Jan 10, 2024 12.84 12.97 11.90 12.28 12.28 14,649,282
Jan 9, 2024 14.98 14.98 13.01 13.04 13.04 21,711,165
Jan 8, 2024 12.33 13.62 12.29 13.62 13.62 3,714,510
Jan 5, 2024 12.46 12.68 12.30 12.38 12.38 1,775,900
Jan 4, 2024 12.36 12.70 12.18 12.46 12.46 1,941,210
Jan 3, 2024 12.70 12.85 12.27 12.36 12.36 2,032,700
Jan 2, 2024 12.25 12.80 12.22 12.68 12.68 2,602,000
Dec 29, 2023 12.26 12.29 12.09 12.20 12.20 2,046,900
Dec 28, 2023 11.70 12.33 11.50 12.26 12.26 2,218,100
Dec 27, 2023 11.83 11.95 11.62 11.67 11.67 1,152,400
Dec 26, 2023 11.79 12.00 11.69 11.82 11.82 1,701,000
Dec 25, 2023 12.03 12.03 11.70 11.81 11.81 1,151,700
Dec 22, 2023 12.33 12.36 11.96 12.03 12.03 1,104,600
Dec 21, 2023 12.17 12.30 11.94 12.21 12.21 1,422,500
Dec 20, 2023 12.14 12.37 12.14 12.17 12.17 1,162,350
Dec 19, 2023 12.19 12.27 11.99 12.14 12.14 1,051,600
Dec 18, 2023 12.28 12.38 12.09 12.15 12.15 1,396,100
Dec 15, 2023 12.21 12.31 12.18 12.28 12.28 1,247,200
Dec 14, 2023 12.26 12.28 12.07 12.21 12.21 959,710
Dec 13, 2023 12.15 12.21 12.04 12.07 12.07 885,300
Dec 12, 2023 11.89 12.13 11.83 12.10 12.10 1,202,000
Dec 11, 2023 11.62 12.04 11.62 11.89 11.89 1,664,900
Dec 8, 2023 12.29 12.29 11.70 11.73 11.73 1,460,500
Dec 7, 2023 12.36 12.40 12.18 12.30 12.30 1,103,500
Dec 6, 2023 12.15 12.38 12.12 12.35 12.35 988,100
Dec 5, 2023 12.28 12.40 12.19 12.21 12.21 997,800
Dec 4, 2023 12.21 12.41 12.17 12.28 12.28 1,290,700
Dec 1, 2023 12.10 12.22 12.06 12.16 12.16 930,200
Nov 30, 2023 12.14 12.21 11.94 12.04 12.04 963,100
Nov 29, 2023 12.12 12.18 11.99 12.08 12.08 1,068,900
Nov 28, 2023 12.09 12.25 12.03 12.12 12.12 920,365
Nov 27, 2023 12.10 12.22 12.04 12.09 12.09 819,100
Nov 24, 2023 12.27 12.27 12.07 12.12 12.12 776,500
Nov 23, 2023 12.13 12.25 12.05 12.25 12.25 836,000
Nov 22, 2023 12.11 12.25 12.08 12.16 12.16 1,031,200
Nov 21, 2023 12.14 12.26 12.07 12.12 12.12 948,300
Nov 20, 2023 12.13 12.18 12.04 12.17 12.17 978,800
Nov 17, 2023 12.05 12.12 11.92 12.07 12.07 851,500
Nov 16, 2023 12.03 12.11 11.97 12.02 12.02 832,500
Nov 15, 2023 12.20 12.20 11.99 12.06 12.06 701,400
Nov 14, 2023 12.08 12.14 11.97 12.07 12.07 896,200
Nov 13, 2023 11.89 12.03 11.87 12.03 12.03 1,346,900
Nov 10, 2023 11.80 12.00 11.71 11.88 11.88 1,686,110
Nov 9, 2023 11.84 11.95 11.80 11.83 11.83 1,046,500
Nov 8, 2023 11.82 12.06 11.78 11.84 11.84 1,361,200
Nov 7, 2023 11.81 11.85 11.62 11.82 11.82 1,266,200
Nov 6, 2023 11.66 11.85 11.64 11.80 11.80 1,858,427
Nov 3, 2023 11.61 11.80 11.55 11.64 11.64 1,048,610
Nov 2, 2023 11.75 11.80 11.51 11.61 11.61 1,483,700
Nov 1, 2023 11.46 11.79 11.32 11.75 11.75 1,739,510
Oct 31, 2023 11.37 11.47 11.26 11.43 11.43 1,705,210
Oct 30, 2023 11.36 11.63 11.31 11.37 11.37 2,281,505
Oct 27, 2023 11.46 11.67 11.44 11.58 11.58 1,284,505
Oct 26, 2023 11.83 11.87 11.44 11.50 11.50 2,155,010
Oct 25, 2023 11.36 11.95 11.30 11.87 11.87 3,039,510
Oct 24, 2023 10.61 11.24 10.61 11.18 11.18 1,891,000
Oct 23, 2023 11.06 11.06 10.50 10.65 10.65 1,355,400
Oct 20, 2023 10.94 11.28 10.94 11.07 11.07 1,008,500
Oct 19, 2023 10.86 11.35 10.79 11.05 11.05 1,192,008
Oct 18, 2023 11.10 11.10 10.87 10.91 10.91 709,769
Oct 17, 2023 11.10 11.19 11.04 11.11 11.11 632,300
Oct 16, 2023 11.06 11.13 10.94 11.10 11.10 960,600
Oct 13, 2023 11.23 11.27 10.99 11.06 11.06 1,031,600
Oct 12, 2023 11.06 11.31 11.06 11.23 11.23 1,233,200
Oct 11, 2023 11.18 11.25 10.99 11.20 11.20 1,552,800
Oct 10, 2023 11.36 11.38 11.00 11.10 11.10 2,278,000
Oct 9, 2023 11.87 11.92 11.22 11.25 11.25 2,234,300
Sep 28, 2023 11.81 11.97 11.78 11.87 11.87 1,393,600
Sep 27, 2023 11.45 11.89 11.40 11.76 11.76 1,768,300
Sep 26, 2023 11.48 11.65 11.48 11.49 11.49 793,000
Sep 25, 2023 11.74 11.85 11.50 11.60 11.60 1,112,200
Sep 22, 2023 11.59 11.79 11.46 11.73 11.73 867,805
Sep 21, 2023 11.79 11.79 11.58 11.59 11.59 1,040,800
Sep 20, 2023 11.67 11.95 11.60 11.74 11.74 1,397,400
Sep 19, 2023 11.88 11.94 11.66 11.75 11.75 864,300
Sep 18, 2023 11.60 11.85 11.42 11.83 11.83 1,225,300
Sep 15, 2023 11.65 11.73 11.52 11.53 11.53 754,100
Sep 14, 2023 11.79 11.86 11.61 11.66 11.66 899,600
Sep 13, 2023 11.78 11.83 11.66 11.79 11.79 1,240,418
Sep 12, 2023 11.80 11.84 11.56 11.81 11.81 1,388,600
Sep 11, 2023 11.86 11.96 11.65 11.80 11.80 1,130,300
Sep 8, 2023 11.77 11.99 11.73 11.74 11.74 1,270,618
Sep 7, 2023 11.88 12.09 11.73 11.76 11.76 1,417,385
Sep 6, 2023 11.93 12.00 11.80 11.88 11.88 1,079,200
Sep 5, 2023 12.06 12.18 11.85 11.96 11.96 1,599,700
Sep 4, 2023 11.95 12.30 11.95 12.18 12.18 2,135,900
Sep 1, 2023 11.78 12.08 11.72 11.94 11.94 1,977,300
Aug 31, 2023 11.86 11.98 11.58 11.71 11.71 1,643,610
Aug 30, 2023 12.10 12.14 11.71 11.81 11.81 1,717,700
Aug 29, 2023 11.90 12.09 11.81 12.04 12.04 1,612,829
Aug 28, 2023 12.44 12.44 11.66 11.77 11.77 1,803,200
Aug 25, 2023 11.51 11.74 11.34 11.40 11.40 1,537,982
Aug 24, 2023 11.66 11.80 11.29 11.45 11.45 1,771,800
Aug 23, 2023 11.98 11.98 11.57 11.66 11.66 1,267,000
Aug 22, 2023 12.13 12.13 11.60 11.89 11.89 3,126,900
Aug 21, 2023 11.92 12.48 11.83 12.17 12.17 3,240,182
Aug 18, 2023 11.88 12.15 11.69 11.98 11.98 1,778,700
Aug 17, 2023 11.57 11.82 11.47 11.80 11.80 884,200
Aug 16, 2023 11.63 11.73 11.48 11.57 11.57 959,800
Aug 15, 2023 11.72 11.75 11.52 11.64 11.64 863,300
Aug 14, 2023 11.50 11.73 11.39 11.72 11.72 819,665
Aug 11, 2023 11.75 11.88 11.52 11.54 11.54 1,208,400
Aug 10, 2023 11.74 11.78 11.60 11.66 11.66 1,071,800
Aug 9, 2023 11.75 11.88 11.60 11.74 11.74 1,054,900
Aug 8, 2023 11.75 11.89 11.63 11.79 11.79 866,100
Aug 7, 2023 11.97 11.97 11.58 11.68 11.68 1,318,600
Aug 4, 2023 11.91 12.18 11.75 11.79 11.79 1,280,700
Aug 3, 2023 12.02 12.04 11.76 11.92 11.92 1,050,100
Aug 2, 2023 12.14 12.21 11.96 12.02 12.02 891,000
Aug 1, 2023 12.15 12.15 11.91 12.03 12.03 1,320,200
Jul 31, 2023 12.01 12.20 11.91 12.08 12.08 1,436,382
Jul 28, 2023 12.02 12.21 11.88 11.95 11.95 1,526,100
Jul 27, 2023 12.21 12.24 11.94 12.08 12.08 2,719,915
Jul 26, 2023 11.83 12.41 11.83 12.26 12.26 5,369,350
Jul 25, 2023 11.51 12.00 11.50 11.89 11.89 3,686,510
Jul 24, 2023 11.86 11.92 11.38 11.52 11.52 4,271,210
Jul 21, 2023 11.42 11.92 11.37 11.54 11.54 3,434,000
Jul 20, 2023 11.58 11.58 11.33 11.46 11.46 1,077,100
Jul 19, 2023 11.50 11.62 11.42 11.59 11.59 946,310
Jul 18, 2023 11.49 11.49 11.32 11.48 11.48 968,310
Jul 17, 2023 11.38 11.46 11.22 11.44 11.44 882,700
Jul 14, 2023 11.56 11.58 11.37 11.47 11.47 960,600
Jul 13, 2023 11.54 11.62 11.41 11.48 11.48 701,900
Jul 12, 2023 11.64 11.70 11.46 11.49 11.49 617,100
Jul 11, 2023 11.58 11.59 11.45 11.59 11.59 745,100
Jul 10, 2023 11.58 11.58 11.42 11.49 11.49 497,500
Jul 7, 2023 11.57 11.61 11.41 11.47 11.47 911,870
Jul 6, 2023 11.48 11.59 11.44 11.52 11.52 748,300
Jul 5, 2023 11.45 11.55 11.37 11.46 11.46 892,810
Jul 4, 2023 11.41 11.44 11.31 11.41 11.41 1,171,300
Jul 3, 2023 11.10 11.48 11.10 11.41 11.41 1,512,900
Jun 30, 2023 10.96 11.13 10.95 11.10 11.10 714,600
Jun 29, 2023 10.79 10.96 10.74 10.93 10.93 719,465
Jun 28, 2023 10.68 10.82 10.54 10.80 10.80 624,482
Jun 27, 2023 10.35 10.72 10.31 10.68 10.68 624,482
Jun 26, 2023 10.44 10.53 10.33 10.35 10.35 651,910
Jun 21, 2023 10.62 10.69 10.42 10.45 10.45 403,600
Jun 20, 2023 10.70 10.79 10.60 10.60 10.60 650,300
Jun 19, 2023 10.89 10.89 10.68 10.72 10.72 556,400
Jun 16, 2023 10.91 11.04 10.82 10.82 10.82 658,265
Jun 15, 2023 11.01 11.04 10.85 10.89 10.89 547,665
Jun 14, 2023 11.13 11.20 10.93 11.04 11.04 428,365
Jun 13, 2023 11.04 11.18 10.95 11.16 11.16 580,900
Jun 12, 2023 11.11 11.26 10.84 11.00 11.00 957,510
Jun 9, 2023 11.33 11.33 11.05 11.10 11.10 719,865
Jun 8, 2023 11.13 11.33 11.10 11.22 11.22 666,410
Jun 7, 2023 11.12 11.33 11.08 11.14 11.14 664,500
Jun 6, 2023 11.28 11.31 11.10 11.15 11.15 790,811
Jun 5, 2023 11.07 11.28 11.07 11.27 11.27 683,100
Jun 2, 2023 10.90 11.08 10.90 11.07 11.07 578,110
Jun 1, 2023 10.90 11.00 10.83 10.86 10.86 764,220
May 31, 2023 11.14 11.19 10.97 10.97 10.97 636,110
May 30, 2023 11.05 11.19 11.00 11.05 11.05 806,100
May 29, 2023 11.35 11.36 11.01 11.06 11.06 815,910
May 26, 2023 11.24 11.39 11.05 11.27 11.27 1,153,710
May 25, 2023 10.96 11.45 10.96 11.22 11.22 1,196,100
May 24, 2023 11.06 11.17 11.00 11.05 11.05 484,200
May 23, 2023 11.19 11.26 11.02 11.12 11.12 574,700
May 22, 2023 11.14 11.20 11.07 11.13 11.13 369,800
May 19, 2023 11.22 11.22 10.94 11.10 11.10 662,476
May 18, 2023 11.25 11.35 11.12 11.19 11.19 371,017
May 17, 2023 11.20 11.30 11.07 11.30 11.30 530,900
May 16, 2023 11.30 11.38 11.11 11.18 11.18 497,300
May 15, 2023 10.96 11.31 10.96 11.29 11.29 511,100
May 12, 2023 11.25 11.38 11.17 11.20 11.20 487,500
May 11, 2023 11.28 11.36 11.03 11.26 11.26 528,810
May 10, 2023 10.99 11.26 10.98 11.19 11.19 682,110
May 9, 2023 11.34 11.36 11.08 11.09 11.09 710,800
May 8, 2023 11.26 11.42 11.16 11.27 11.27 918,000
May 5, 2023 11.10 11.25 11.00 11.25 11.25 1,244,100
May 4, 2023 10.85 11.12 10.60 11.08 11.08 1,171,700
Apr 28, 2023 10.67 10.92 10.51 10.87 10.87 557,300
Apr 27, 2023 10.36 10.69 10.35 10.57 10.57 627,800
Apr 26, 2023 10.08 10.44 10.08 10.34 10.34 398,200