Hla Group Corp., Ltd. (SHA:600398)
China
· Delayed Price · Currency is CNY 6.85
-0.02 (-0.29%)
Sep 4, 2025, 2:45 PM CST
Hla Group Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.88 | 6.91 | 6.76 | 6.89 | 6.89 | 0.29% | 29,716,238 |
| Sep 3, 2025 | 6.87 | 6.90 | 6.82 | 6.87 | 6.87 | 0.29% | 27,572,654 |
| Sep 2, 2025 | 6.92 | 6.97 | 6.82 | 6.85 | 6.85 | -1.01% | 34,797,487 |
| Sep 1, 2025 | 6.94 | 6.96 | 6.88 | 6.92 | 6.92 | -0.72% | 52,915,513 |
| Aug 29, 2025 | 7.07 | 7.12 | 6.95 | 6.97 | 6.97 | -1.13% | 50,389,623 |
| Aug 28, 2025 | 7.08 | 7.15 | 6.96 | 7.05 | 7.05 | -0.70% | 54,352,293 |
| Aug 27, 2025 | 7.36 | 7.36 | 7.10 | 7.10 | 7.10 | -3.66% | 43,248,285 |
| Aug 26, 2025 | 7.15 | 7.43 | 7.13 | 7.37 | 7.37 | 2.93% | 62,556,880 |
| Aug 25, 2025 | 7.17 | 7.19 | 7.06 | 7.16 | 7.16 | -0.42% | 45,281,425 |
| Aug 22, 2025 | 7.17 | 7.20 | 7.08 | 7.19 | 7.19 | 0.56% | 33,095,697 |
| Aug 21, 2025 | 7.17 | 7.23 | 7.11 | 7.15 | 7.15 | 0.14% | 27,742,402 |
| Aug 20, 2025 | 7.04 | 7.18 | 7.01 | 7.14 | 7.14 | 1.13% | 31,720,343 |
| Aug 19, 2025 | 6.98 | 7.10 | 6.98 | 7.06 | 7.06 | 1.15% | 33,582,826 |
| Aug 18, 2025 | 6.84 | 7.12 | 6.82 | 6.98 | 6.98 | 2.05% | 53,508,465 |
| Aug 15, 2025 | 6.81 | 6.89 | 6.75 | 6.84 | 6.84 | 0.29% | 39,675,678 |
| Aug 14, 2025 | 6.94 | 7.00 | 6.81 | 6.82 | 6.82 | -2.01% | 48,466,321 |
| Aug 13, 2025 | 7.01 | 7.03 | 6.89 | 6.96 | 6.96 | -0.57% | 40,419,024 |
| Aug 12, 2025 | 6.96 | 7.08 | 6.96 | 7.00 | 7.00 | 0.14% | 24,675,346 |
| Aug 11, 2025 | 6.90 | 7.02 | 6.88 | 6.99 | 6.99 | 1.30% | 26,275,339 |
| Aug 8, 2025 | 6.92 | 6.94 | 6.88 | 6.90 | 6.90 | -0.43% | 12,943,284 |
| Aug 7, 2025 | 6.91 | 6.99 | 6.89 | 6.93 | 6.93 | -0.14% | 20,805,227 |
| Aug 6, 2025 | 6.88 | 6.94 | 6.85 | 6.94 | 6.94 | 0.73% | 20,987,210 |
| Aug 5, 2025 | 6.83 | 6.93 | 6.82 | 6.89 | 6.89 | 0.73% | 18,195,843 |
| Aug 4, 2025 | 6.80 | 6.85 | 6.70 | 6.84 | 6.84 | - | 24,276,774 |
| Aug 1, 2025 | 6.80 | 6.88 | 6.78 | 6.84 | 6.84 | 0.29% | 21,131,068 |
| Jul 31, 2025 | 6.99 | 6.99 | 6.78 | 6.82 | 6.82 | -2.57% | 46,746,306 |
| Jul 30, 2025 | 6.93 | 7.08 | 6.92 | 7.00 | 7.00 | 0.57% | 32,822,757 |
| Jul 29, 2025 | 6.96 | 7.06 | 6.91 | 6.96 | 6.96 | 0.58% | 24,673,711 |
| Jul 28, 2025 | 7.14 | 7.16 | 6.89 | 6.92 | 6.92 | -3.08% | 70,006,145 |
| Jul 25, 2025 | 7.19 | 7.22 | 7.13 | 7.14 | 7.14 | -0.70% | 23,658,000 |
| Jul 24, 2025 | 7.10 | 7.20 | 7.08 | 7.19 | 7.19 | 1.55% | 25,741,762 |
| Jul 23, 2025 | 7.14 | 7.18 | 7.07 | 7.08 | 7.08 | -0.70% | 23,621,379 |
| Jul 22, 2025 | 6.99 | 7.15 | 6.97 | 7.13 | 7.13 | 2.00% | 39,452,386 |
| Jul 21, 2025 | 7.00 | 7.01 | 6.94 | 6.99 | 6.99 | - | 35,395,552 |
| Jul 18, 2025 | 7.04 | 7.06 | 6.95 | 6.99 | 6.99 | -0.85% | 30,469,346 |
| Jul 17, 2025 | 7.09 | 7.13 | 7.00 | 7.05 | 7.05 | -0.56% | 24,817,438 |
| Jul 16, 2025 | 7.14 | 7.16 | 7.07 | 7.09 | 7.09 | -0.70% | 17,385,901 |
| Jul 15, 2025 | 7.25 | 7.29 | 7.10 | 7.14 | 7.14 | -1.79% | 25,207,727 |
| Jul 14, 2025 | 7.23 | 7.32 | 7.22 | 7.27 | 7.27 | 0.83% | 18,844,281 |
| Jul 11, 2025 | 7.20 | 7.24 | 7.17 | 7.21 | 7.21 | 0.14% | 17,992,733 |
| Jul 10, 2025 | 7.26 | 7.28 | 7.17 | 7.20 | 7.20 | -3.49% | 19,949,317 |
| Jul 9, 2025 | 7.42 | 7.53 | 7.36 | 7.46 | 7.28 | 0.27% | 21,468,578 |
| Jul 8, 2025 | 7.47 | 7.52 | 7.38 | 7.44 | 7.26 | -0.80% | 20,362,100 |
| Jul 7, 2025 | 7.23 | 7.52 | 7.22 | 7.50 | 7.32 | 3.73% | 47,168,804 |
| Jul 4, 2025 | 7.27 | 7.34 | 7.20 | 7.23 | 7.06 | -0.55% | 23,431,000 |
| Jul 3, 2025 | 7.30 | 7.36 | 7.25 | 7.27 | 7.09 | -0.41% | 19,984,500 |
| Jul 2, 2025 | 7.36 | 7.42 | 7.22 | 7.30 | 7.12 | -0.82% | 25,929,075 |
| Jul 1, 2025 | 6.96 | 7.43 | 6.96 | 7.36 | 7.18 | 5.75% | 73,913,588 |
| Jun 30, 2025 | 7.00 | 7.01 | 6.93 | 6.96 | 6.79 | -0.14% | 20,698,331 |
| Jun 27, 2025 | 6.96 | 7.01 | 6.94 | 6.97 | 6.80 | 0.29% | 19,047,560 |