Hangzhou Advance Gearbox Group Co., Ltd. (601177.SS) SHH
13.95
-0.35(-2.45%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.95
-0.35(-2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 14.31 | 13.95 | 13.95 | 14.36 | 13.91 | 2.91M |
| April 02, 2026 | 14.46 | 14.3 | 14.3 | 14.46 | 14.25 | 3.19M |
| April 01, 2026 | 14.56 | 14.5 | 14.5 | 14.59 | 14.41 | 3.21M |
| March 31, 2026 | 14.46 | 14.4 | 14.4 | 14.6 | 14.33 | 3.85M |
| March 30, 2026 | 14.11 | 14.36 | 14.36 | 14.38 | 14.06 | 2.32M |
| March 27, 2026 | 14.3 | 14.35 | 14.35 | 14.39 | 14.16 | 2.66M |
| March 26, 2026 | 14.64 | 14.3 | 14.3 | 14.8 | 14.28 | 3.45M |
| March 25, 2026 | 14.37 | 14.59 | 14.59 | 14.65 | 14.34 | 4.26M |
| March 24, 2026 | 14.54 | 14.33 | 14.33 | 14.58 | 14.01 | 4.15M |
| March 23, 2026 | 14.55 | 13.98 | 13.98 | 14.67 | 13.89 | 7.43M |
| March 20, 2026 | 15.19 | 14.74 | 14.74 | 15.3 | 14.73 | 4.96M |
| March 19, 2026 | 15.53 | 15.16 | 15.16 | 15.55 | 15.12 | 5.11M |
| March 18, 2026 | 15.46 | 15.62 | 15.62 | 15.69 | 15.37 | 3.61M |
| March 17, 2026 | 15.91 | 15.59 | 15.59 | 15.95 | 15.57 | 4M |
| March 16, 2026 | 16.02 | 15.87 | 15.87 | 16.08 | 15.7 | 3.31M |
| March 13, 2026 | 15.82 | 15.88 | 15.88 | 16.04 | 15.8 | 3.56M |
| March 12, 2026 | 16.14 | 15.95 | 15.95 | 16.16 | 15.93 | 3.77M |
| March 11, 2026 | 16.24 | 16.13 | 16.13 | 16.29 | 16.1 | 3.94M |
| March 10, 2026 | 16.1 | 16.28 | 16.28 | 16.3 | 16.08 | 2.46M |
| March 09, 2026 | 15.96 | 16 | 16 | 16.06 | 15.65 | 5.12M |
| March 06, 2026 | 16.05 | 16.13 | 16.13 | 16.18 | 15.98 | 3.18M |
| March 05, 2026 | 16.15 | 16.07 | 16.07 | 16.24 | 16.03 | 5.19M |
| March 04, 2026 | 15.88 | 15.72 | 15.72 | 16.07 | 15.66 | 3.95M |
| March 03, 2026 | 16.61 | 15.88 | 15.88 | 16.72 | 15.88 | 8.53M |
| March 02, 2026 | 16.79 | 16.61 | 16.61 | 16.97 | 16.59 | 6.95M |
| February 27, 2026 | 17.07 | 17 | 17 | 17.11 | 16.96 | 4.49M |
| February 26, 2026 | 16.97 | 17.08 | 17.08 | 17.1 | 16.92 | 4.2M |
| February 25, 2026 | 17.02 | 16.98 | 16.98 | 17.06 | 16.89 | 4.18M |
| February 24, 2026 | 17.55 | 16.96 | 16.96 | 17.55 | 16.93 | 7.55M |
| February 13, 2026 | 17.09 | 17.2 | 0 | 17.3 | 17.07 | 4.88M |
| February 12, 2026 | 16.86 | 17.21 | 0 | 17.46 | 16.86 | 9.56M |
| February 11, 2026 | 16.9 | 16.86 | 0 | 16.91 | 16.78 | 3.46M |
| February 10, 2026 | 16.71 | 16.9 | 0 | 17.01 | 16.68 | 6.23M |
| February 09, 2026 | 16.76 | 16.71 | 0 | 16.85 | 16.63 | 4.58M |
| February 06, 2026 | 16.52 | 16.66 | 0 | 16.8 | 16.5 | 4.32M |
| February 05, 2026 | 16.67 | 16.57 | 0 | 16.69 | 16.53 | 4.21M |
| February 04, 2026 | 16.73 | 16.72 | 0 | 16.8 | 16.6 | 3.94M |
| February 03, 2026 | 16.54 | 16.72 | 0 | 16.72 | 16.37 | 5.35M |
| February 02, 2026 | 16.5 | 16.34 | 0 | 16.74 | 16.34 | 5.46M |
| January 30, 2026 | 16.71 | 16.57 | 0 | 16.73 | 16.37 | 6.67M |
| January 29, 2026 | 16.88 | 16.6 | 0 | 16.96 | 16.54 | 6.4M |
| January 28, 2026 | 17.33 | 16.88 | 0 | 17.34 | 16.82 | 8.32M |
| January 27, 2026 | 17.43 | 17.32 | 0 | 17.48 | 16.94 | 7.09M |
| January 26, 2026 | 17.88 | 17.43 | 0 | 17.97 | 17.31 | 9.26M |
| January 23, 2026 | 17.89 | 17.87 | 0 | 18.03 | 17.76 | 8.61M |
| January 22, 2026 | 17.71 | 17.8 | 0 | 17.98 | 17.65 | 9.8M |
| January 21, 2026 | 17.56 | 17.68 | 0 | 17.89 | 17.51 | 6.25M |
| January 20, 2026 | 17.81 | 17.68 | 0 | 17.91 | 17.59 | 7.83M |
| January 19, 2026 | 17.48 | 17.84 | 0 | 17.87 | 17.48 | 10.88M |
| January 16, 2026 | 17.4 | 17.46 | 0 | 17.58 | 17.22 | 8.38M |
| January 15, 2026 | 17.19 | 17.27 | 0 | 17.44 | 17.15 | 6M |
| January 14, 2026 | 17.41 | 17.3 | 0 | 17.59 | 17.11 | 11.33M |
| January 13, 2026 | 17.88 | 17.41 | 0 | 17.89 | 17.37 | 9.41M |
| January 12, 2026 | 17.51 | 17.73 | 0 | 17.74 | 17.45 | 11.07M |
| January 09, 2026 | 17.31 | 17.49 | 0 | 17.64 | 17.29 | 9M |
| January 08, 2026 | 17.21 | 17.39 | 0 | 17.5 | 17.18 | 8.87M |
| January 07, 2026 | 17.21 | 17.17 | 0 | 17.35 | 17.11 | 6.85M |
| January 06, 2026 | 17.34 | 17.3 | 0 | 17.43 | 17.23 | 7.57M |
| January 05, 2026 | 17.26 | 17.36 | 0 | 17.39 | 17.03 | 8.11M |
| December 31, 2025 | 17.67 | 17.35 | 0 | 17.68 | 17.25 | 10.5M |