Hangzhou Onechance Tech Crop. - 300792.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48	46.38	46.38	49.3	46.1	11.86M
February 12, 2026	46.1	48.99	48.99	49.39	45.57	18.41M
February 11, 2026	48.41	46.75	46.75	49	45.71	20.38M
February 10, 2026	47.02	49.45	49.45	51.6	46.02	26.57M
February 09, 2026	44	48.37	48.37	49.9	42	28.81M
February 06, 2026	41.25	42.26	42.26	43.98	39.98	11.49M
February 05, 2026	40.83	42.59	42.59	43.62	40.81	11.58M
February 04, 2026	45.01	42.06	42.06	45.02	40.65	19.8M
February 03, 2026	43.97	46	46	46.05	43.3	23.65M
February 02, 2026	42.48	44.41	44.41	44.93	41.92	21.75M
January 30, 2026	42.97	42.69	42.69	43.37	41.46	19.08M
January 29, 2026	39.9	42.68	42.68	46.43	39.5	31.03M
January 28, 2026	40.01	40.31	40.31	41.58	40.01	12.66M
January 27, 2026	40.76	40.9	40.9	41.66	39.6	14.77M
January 26, 2026	41.73	40.63	40.63	42.38	39.91	13.35M
January 23, 2026	41.56	41.13	41.13	42.21	40.7	17.57M
January 22, 2026	39.9	41.07	41.07	41.48	39.88	12.52M
January 21, 2026	40.34	40.44	40.44	41.9	40.11	15M
January 20, 2026	42.25	41.13	41.13	42.95	40.03	20.45M
January 19, 2026	44.54	42.25	42.25	45.32	41.53	23.89M
January 16, 2026	43.88	45.52	45.52	46.41	41.4	39.78M
January 15, 2026	45.36	43.97	43.97	46.49	42.36	35.49M
January 14, 2026	40.41	49.3	49.3	49.3	40.41	52.82M
January 13, 2026	45.01	41.08	41.08	49.52	40.91	51.88M
January 12, 2026	37.24	42.18	42.18	42.18	37	36.3M
January 09, 2026	32.81	35.15	35.15	35.72	32.7	23.73M
January 08, 2026	29.66	33	33	34.2	29.49	23.11M
January 07, 2026	30.13	29.77	29.77	30.77	29.55	7.15M
January 06, 2026	29.61	29.59	29.59	29.95	29.35	7.97M
January 05, 2026	28.11	29.84	29.84	29.94	27.98	15.2M
December 31, 2025	27.32	28.31	28.31	28.48	27.31	9.52M
December 30, 2025	26.55	27.31	27.31	27.39	26.53	6.62M
December 29, 2025	26.7	26.63	26.63	26.95	26.5	4.23M
December 26, 2025	27.02	26.81	26.81	27.23	26.76	4.75M
December 25, 2025	26.8	27.12	27.12	27.18	26.74	4.71M
December 24, 2025	26.5	26.87	26.87	26.87	26.02	9.81M
December 23, 2025	28.28	27.59	27.59	28.29	27.5	5.35M
December 22, 2025	28.6	28.42	28.42	28.77	28.21	5.85M
December 19, 2025	27.81	28.38	28.38	28.65	27.69	6.27M
December 18, 2025	27.59	27.68	27.68	28.15	27.43	4.37M
December 17, 2025	27.32	27.99	27.99	27.99	26.77	5.97M
December 16, 2025	27.34	27.63	27.63	28.11	27.25	6.72M
December 15, 2025	27.72	27.39	27.39	27.89	27.31	4.13M
December 12, 2025	27.3	27.94	27.94	28.18	27.24	5.73M
December 11, 2025	28.45	27.38	27.38	28.68	27.37	6.91M
December 10, 2025	28.57	28.4	28.4	28.95	28.2	5.86M
December 09, 2025	28.58	28.41	28.41	28.98	28.32	5.22M
December 08, 2025	28.29	28.75	28.75	28.88	28.2	6.56M
December 05, 2025	28	28.44	28.44	28.54	27.72	6.58M
December 04, 2025	31.34	28.07	28.07	31.34	28.03	7.6M
December 03, 2025	29.87	29.02	29.02	29.97	28.74	8.13M
December 02, 2025	30.65	29.98	29.98	30.68	29.9	7.17M
December 01, 2025	31.26	30.65	30.65	31.29	30.33	10.22M
November 28, 2025	31.34	31.35	31.35	32.28	31.01	10.06M
November 27, 2025	32.5	31.46	31.46	32.69	31.38	13.81M
November 26, 2025	32.46	32.69	32.69	34.1	32.35	21.94M
November 25, 2025	32.1	32.56	32.56	33.39	32	26.21M
November 24, 2025	30.46	32.09	32.09	32.57	29.5	25.82M
November 21, 2025	29.39	30.1	30.1	30.97	28.7	16.88M
November 20, 2025	31	30.05	30.05	31	29.96	12.57M

Hangzhou Onechance Tech Crop. (300792.SZ) SHZ