Hla Group Corp., Ltd. (SHA:600398)
China
· Delayed Price · Currency is CNY 6.27
+0.09 (1.46%)
At close: Dec 5, 2025
Hla Group Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.17 | 6.32 | 6.15 | 6.27 | 6.27 | 1.46% | 39,380,000 |
| Dec 4, 2025 | 6.18 | 6.21 | 6.13 | 6.18 | 6.18 | - | 21,391,285 |
| Dec 3, 2025 | 6.21 | 6.22 | 6.15 | 6.18 | 6.18 | -0.32% | 18,421,599 |
| Dec 2, 2025 | 6.19 | 6.24 | 6.17 | 6.20 | 6.20 | 0.16% | 22,516,350 |
| Dec 1, 2025 | 6.16 | 6.21 | 6.13 | 6.19 | 6.19 | 0.49% | 31,999,670 |
| Nov 28, 2025 | 6.12 | 6.17 | 6.07 | 6.16 | 6.16 | 0.65% | 21,008,090 |
| Nov 27, 2025 | 6.12 | 6.20 | 6.10 | 6.12 | 6.12 | - | 30,349,880 |
| Nov 26, 2025 | 6.09 | 6.14 | 6.06 | 6.12 | 6.12 | 0.49% | 31,918,000 |
| Nov 25, 2025 | 6.12 | 6.14 | 6.05 | 6.09 | 6.09 | -0.33% | 33,272,960 |
| Nov 24, 2025 | 6.29 | 6.31 | 6.11 | 6.11 | 6.11 | -2.71% | 63,403,090 |
| Nov 21, 2025 | 6.33 | 6.37 | 6.24 | 6.28 | 6.28 | -1.26% | 30,341,760 |
| Nov 20, 2025 | 6.27 | 6.39 | 6.26 | 6.36 | 6.36 | 1.60% | 34,839,120 |
| Nov 19, 2025 | 6.25 | 6.31 | 6.24 | 6.26 | 6.26 | -0.16% | 16,078,310 |
| Nov 18, 2025 | 6.30 | 6.34 | 6.24 | 6.27 | 6.27 | -0.79% | 24,174,800 |
| Nov 17, 2025 | 6.38 | 6.38 | 6.27 | 6.32 | 6.32 | -0.94% | 31,629,050 |
| Nov 14, 2025 | 6.41 | 6.47 | 6.38 | 6.38 | 6.38 | -0.62% | 30,966,450 |
| Nov 13, 2025 | 6.42 | 6.44 | 6.35 | 6.42 | 6.42 | 0.16% | 28,992,760 |
| Nov 12, 2025 | 6.30 | 6.49 | 6.30 | 6.41 | 6.41 | 1.58% | 54,351,140 |
| Nov 11, 2025 | 6.35 | 6.36 | 6.26 | 6.31 | 6.31 | -0.63% | 37,972,940 |
| Nov 10, 2025 | 6.24 | 6.35 | 6.22 | 6.35 | 6.35 | 2.09% | 55,973,670 |
| Nov 7, 2025 | 6.23 | 6.26 | 6.21 | 6.22 | 6.22 | -0.16% | 24,754,270 |
| Nov 6, 2025 | 6.25 | 6.27 | 6.21 | 6.23 | 6.23 | -0.32% | 26,197,670 |
| Nov 5, 2025 | 6.21 | 6.28 | 6.19 | 6.25 | 6.25 | 0.32% | 38,429,740 |
| Nov 4, 2025 | 6.21 | 6.31 | 6.18 | 6.23 | 6.23 | 0.32% | 48,503,900 |
| Nov 3, 2025 | 6.20 | 6.22 | 6.17 | 6.21 | 6.21 | 0.32% | 29,256,400 |
| Oct 31, 2025 | 6.19 | 6.23 | 6.16 | 6.19 | 6.19 | 0.49% | 56,184,210 |
| Oct 30, 2025 | 6.19 | 6.24 | 6.15 | 6.16 | 6.16 | -0.81% | 28,887,870 |
| Oct 29, 2025 | 6.28 | 6.28 | 6.17 | 6.21 | 6.21 | -1.11% | 49,155,480 |
| Oct 28, 2025 | 6.29 | 6.31 | 6.27 | 6.28 | 6.28 | -0.16% | 26,673,500 |
| Oct 27, 2025 | 6.40 | 6.41 | 6.27 | 6.29 | 6.29 | -1.56% | 80,218,630 |
| Oct 24, 2025 | 6.48 | 6.54 | 6.37 | 6.39 | 6.39 | -1.39% | 34,474,620 |
| Oct 23, 2025 | 6.48 | 6.49 | 6.40 | 6.48 | 6.48 | - | 21,727,170 |
| Oct 22, 2025 | 6.50 | 6.55 | 6.47 | 6.48 | 6.48 | -0.31% | 18,503,070 |
| Oct 21, 2025 | 6.48 | 6.53 | 6.45 | 6.50 | 6.50 | 0.31% | 21,436,110 |
| Oct 20, 2025 | 6.58 | 6.59 | 6.42 | 6.48 | 6.48 | -1.22% | 35,325,650 |
| Oct 17, 2025 | 6.53 | 6.68 | 6.51 | 6.56 | 6.56 | 0.31% | 45,090,310 |
| Oct 16, 2025 | 6.52 | 6.68 | 6.51 | 6.54 | 6.54 | - | 50,539,840 |
| Oct 15, 2025 | 6.54 | 6.56 | 6.48 | 6.54 | 6.54 | -0.15% | 30,966,520 |
| Oct 14, 2025 | 6.52 | 6.60 | 6.49 | 6.55 | 6.55 | 0.77% | 41,767,120 |
| Oct 13, 2025 | 6.47 | 6.54 | 6.41 | 6.50 | 6.50 | -0.76% | 32,244,550 |
| Oct 10, 2025 | 6.43 | 6.57 | 6.41 | 6.55 | 6.55 | 1.55% | 39,787,350 |
| Oct 9, 2025 | 6.47 | 6.47 | 6.32 | 6.45 | 6.45 | -0.31% | 32,034,890 |
| Sep 30, 2025 | 6.38 | 6.50 | 6.35 | 6.47 | 6.47 | 1.09% | 30,712,090 |
| Sep 29, 2025 | 6.42 | 6.43 | 6.29 | 6.40 | 6.40 | - | 40,073,480 |
| Sep 26, 2025 | 6.45 | 6.50 | 6.38 | 6.40 | 6.40 | -0.93% | 30,177,990 |
| Sep 25, 2025 | 6.53 | 6.55 | 6.45 | 6.46 | 6.46 | -1.22% | 21,803,310 |
| Sep 24, 2025 | 6.50 | 6.56 | 6.44 | 6.54 | 6.54 | - | 20,702,700 |
| Sep 23, 2025 | 6.42 | 6.62 | 6.41 | 6.54 | 6.54 | 1.55% | 46,229,710 |
| Sep 22, 2025 | 6.58 | 6.58 | 6.40 | 6.44 | 6.44 | -2.57% | 50,823,470 |
| Sep 19, 2025 | 6.57 | 6.63 | 6.48 | 6.61 | 6.61 | 0.61% | 37,539,990 |