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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.12	15.94	15.94	17.16	15.87	14.26M
September 02, 2025	17.8	16.72	16.72	17.8	16.46	19.94M
September 01, 2025	17	17.95	17.95	18.38	17	23.27M
August 29, 2025	18.86	17.68	17.68	19.1	17.68	29.99M
August 28, 2025	19.64	19.64	19.64	20.76	19.64	31.51M
August 27, 2025	24.98	21.82	21.82	25.85	21.82	49.36M
August 26, 2025	22.2	24.24	24.24	24.24	19.97	47.34M
August 25, 2025	22.04	22.04	22.04	22.04	22.04	1.51M
August 22, 2025	20.04	20.04	20.04	20.04	20.04	2.44M
August 21, 2025	17.55	18.22	18.22	18.22	17.55	16.4M
August 20, 2025	14.97	16.56	16.56	16.56	14.31	24.33M
August 19, 2025	14.29	15.05	15.05	15.05	13.2	16.68M
August 18, 2025	12.46	13.68	13.68	13.68	12.2	9.21M
August 15, 2025	12.74	12.44	12.44	12.78	12.38	3.89M
August 14, 2025	12.99	12.7	12.7	12.99	12.67	2.91M
August 13, 2025	12.79	12.92	12.92	13.1	12.75	3.54M
August 12, 2025	13.39	12.8	12.8	13.39	12.71	3.16M
August 11, 2025	13.33	13	13	13.33	12.81	3.68M
August 08, 2025	12.95	12.84	12.84	13.17	12.6	4.23M
August 07, 2025	12.67	12.88	12.88	12.91	12.62	2.81M
August 06, 2025	12.95	12.74	12.74	12.95	12.65	2.45M
August 05, 2025	12.96	12.84	12.84	12.99	12.72	2.91M
August 04, 2025	12.49	12.78	12.78	12.9	12.34	4.2M
August 01, 2025	12.3	12.43	12.43	12.58	12.12	2.75M
July 31, 2025	12.35	12.25	12.25	12.47	12.18	2.59M
July 30, 2025	12.63	12.33	12.33	12.63	12.26	4.62M
July 29, 2025	12.82	12.59	12.59	12.94	12.5	2.69M
July 28, 2025	12.97	12.82	12.82	13.11	12.71	2.96M
July 25, 2025	13.1	12.83	12.83	13.24	12.76	4.65M
July 24, 2025	12.72	12.82	12.82	12.9	12.5	3.24M
July 23, 2025	12.77	12.72	12.72	12.97	12.56	4.71M
July 22, 2025	13.52	12.71	12.71	13.68	12.56	8.22M
July 21, 2025	13.91	13.6	13.6	13.94	13.6	2.65M
July 18, 2025	13.9	13.81	13.81	14	13.72	2.11M
July 17, 2025	13.65	13.94	13.94	14.04	13.65	3.37M
July 16, 2025	13.92	13.66	13.66	13.97	13.53	2.29M
July 15, 2025	13.76	13.86	13.86	14	13.62	2.57M
July 14, 2025	13.5	13.8	13.8	13.88	13.32	3.06M
July 11, 2025	13.34	13.57	13.57	14.3	13.16	6.26M
July 10, 2025	12.95	13.36	13.36	13.54	12.86	4.1M
July 09, 2025	13.1	12.95	12.95	13.16	12.83	2.79M
July 08, 2025	13.09	13.08	13.08	13.16	12.74	3.75M
July 07, 2025	13.1	13.09	13.09	13.14	12.84	2.52M

Hangzhou Landscaping Incorporated (605303.SS) SHH