Hangzhou Landscaping Incorporated - 605303.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.77	18.33	18.33	19.45	18.18	9.34M
December 03, 2025	21	19.29	19.29	21.38	19.29	14.74M
December 02, 2025	23.81	21.43	21.43	23.81	21.43	14.15M
December 01, 2025	23.41	23.81	23.81	24.13	22.7	10.18M
November 28, 2025	21.05	23.16	23.16	23.16	20.93	10.09M
November 27, 2025	20.91	21.05	21.05	22.36	20.83	6.83M
November 26, 2025	21.85	20.9	20.9	21.85	20.8	5.4M
November 25, 2025	21.31	21.57	21.57	22.35	20.82	7.4M
November 24, 2025	22.1	20.82	20.82	22.1	20.7	6.59M
November 21, 2025	22.92	21.5	21.5	23.74	21.5	7.45M
November 20, 2025	24.19	23.38	23.38	24.2	22.92	7.34M
November 19, 2025	24.79	23.8	23.8	24.92	23.8	8.39M
November 18, 2025	25.32	24.49	24.49	25.8	23.6	16.44M
November 17, 2025	23.01	24.85	24.85	24.85	23	10.71M
November 14, 2025	22.14	22.59	22.59	23.2	22.05	10.75M
November 13, 2025	22.24	22.02	22.02	23.11	21.67	17.39M
November 12, 2025	20	22.24	22.24	22.24	19.92	14.78M
November 11, 2025	19.4	20.22	20.22	20.98	19.37	12.8M
November 10, 2025	19.27	19.31	19.31	19.86	18.99	5.86M
November 07, 2025	19.92	19.27	19.27	19.92	19.25	5.6M
November 06, 2025	19.81	19.78	19.78	20.04	19.15	6.68M
November 05, 2025	19.98	20.04	20.04	20.5	19.78	6.68M
November 04, 2025	20.37	20.19	20.19	21.4	19.5	10.88M
November 03, 2025	20.54	20.13	20.13	20.9	19.9	8.73M
October 31, 2025	19.02	20.54	20.54	20.99	19.02	14.57M
October 30, 2025	19.76	20.2	20.2	20.8	19.66	17.42M
October 29, 2025	19.88	19.58	19.58	20.12	19.4	11.72M
October 28, 2025	20.17	19.81	19.81	21.44	19.72	20.32M
October 27, 2025	18.3	20.16	20.16	20.16	18.3	9.18M
October 24, 2025	19.2	18.33	18.33	19.2	18.33	10.69M
October 23, 2025	19.1	19.2	19.2	20.3	18.2	16.24M
October 22, 2025	18.96	19.69	19.69	20.14	18.58	18.62M
October 21, 2025	18.88	18.79	18.79	18.98	18.35	13.18M
October 20, 2025	19.5	18.87	18.87	19.96	18.61	23.36M
October 17, 2025	17.2	18.87	18.87	18.87	16.81	15.31M
October 16, 2025	17.81	17.15	17.15	18.42	17.08	12.63M
October 15, 2025	17.44	17.76	17.76	18.29	17.22	11.5M
October 14, 2025	16.99	17.55	17.55	18.5	16.99	11.91M
October 13, 2025	16.41	17.01	17.01	17.36	16.41	8.84M
October 10, 2025	17	17.76	17.76	18.48	16.61	15.49M
October 09, 2025	16.36	16.82	16.82	17.22	16.35	9.17M
September 30, 2025	17.08	16.35	16.35	17.39	16.28	10.44M
September 29, 2025	16.4	17.05	17.05	17.32	16.18	11.51M
September 26, 2025	16.3	16.4	16.4	16.7	15.95	7.18M
September 25, 2025	16.53	16.28	16.28	16.76	16.22	7.52M
September 24, 2025	16.52	16.71	16.71	17.13	15.89	11.25M
September 23, 2025	16.63	16.43	16.43	16.78	15.81	9.29M
September 22, 2025	16.65	16.51	16.51	16.72	16.3	7.57M
September 19, 2025	16.67	16.35	16.35	17.23	16.33	12.02M
September 18, 2025	17.72	16.91	16.91	17.79	16.69	22.88M
September 17, 2025	18.26	17.97	17.97	19.86	17.3	26.26M
September 16, 2025	18.85	18.94	18.94	20.67	18.81	35.83M
September 15, 2025	17.12	18.79	18.79	18.79	16.56	31.84M
September 12, 2025	15.6	17.08	17.08	17.08	15.52	23.08M
September 11, 2025	15.51	15.53	15.53	15.55	15.32	5.87M
September 10, 2025	15.45	15.51	15.51	15.68	15.26	6.7M
September 09, 2025	15.75	15.43	15.43	15.79	15.28	7.87M
September 08, 2025	15.85	15.75	15.75	15.95	15.53	7.71M
September 05, 2025	15.8	15.82	15.82	15.85	15.41	8.77M
September 04, 2025	16.1	15.72	15.72	16.26	15.37	13.31M

Hangzhou Landscaping Incorporated (605303.SS) SHH