Hangzhou Hopechart IoT Technology Co.,Ltd - 688288.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.44	30.4	30.4	30.91	29.11	3.69M
February 12, 2026	28.39	29.44	29.44	29.8	28.38	3.2M
February 11, 2026	29.09	28.61	28.61	29.1	28.5	1.8M
February 10, 2026	28.87	29.11	29.11	29.48	28.79	2.1M
February 09, 2026	28.77	28.7	28.7	28.95	28.01	3.25M
February 06, 2026	27.17	28.25	28.25	29.33	26.62	5.9M
February 05, 2026	26.71	27.33	27.33	27.47	26.38	2.09M
February 04, 2026	26.77	26.51	26.51	26.8	26.34	1.24M
February 03, 2026	26.2	26.68	26.68	26.78	26.07	1.56M
February 02, 2026	27	26.12	26.12	27.37	26.02	2.29M
January 30, 2026	26.9	26.98	26.98	27.64	26.56	1.92M
January 29, 2026	27.26	27.22	27.22	27.84	26.86	1.79M
January 28, 2026	27.98	27.4	27.4	28.12	27.4	1.57M
January 27, 2026	27.88	28.01	28.01	28.08	27.03	2.07M
January 26, 2026	28.63	27.71	27.71	28.64	27.51	2.37M
January 23, 2026	27.93	28.63	28.63	28.79	27.89	1.81M
January 22, 2026	28.3	28.03	28.03	28.65	27.91	1.26M
January 21, 2026	27.25	28.23	28.23	28.3	27.19	1.8M
January 20, 2026	27.99	27.59	27.59	28.24	27.25	1.91M
January 19, 2026	28.1	27.91	27.91	28.33	27.63	2.3M
January 16, 2026	28.35	27.85	27.85	28.43	27.02	3.94M
January 15, 2026	28.98	29.01	29.01	29.15	28.62	2.21M
January 14, 2026	29.07	28.98	28.98	29.47	28.32	2.99M
January 13, 2026	29.31	28.9	28.9	29.63	28.76	2.91M
January 12, 2026	29.02	29.01	29.01	29.16	28.45	2.99M
January 09, 2026	28.05	28.56	28.56	28.57	27.8	2.06M
January 08, 2026	28.3	27.99	27.99	28.33	27.84	1.84M
January 07, 2026	28.51	28.12	28.12	28.67	27.89	2.39M
January 06, 2026	27.42	28.13	28.13	28.4	27.21	2.75M
January 05, 2026	26.87	27.28	27.28	27.43	26.81	2.07M
December 31, 2025	26.63	26.81	26.81	27.05	26.5	1.03M
December 30, 2025	27.2	26.64	26.64	27.29	26.62	1.27M
December 29, 2025	27.5	27.11	27.11	27.52	26.81	1.47M
December 26, 2025	27.5	27.25	27.25	27.86	26.89	1.35M
December 25, 2025	27.84	27.63	27.63	28.25	27.49	1.47M
December 24, 2025	27.15	27.48	27.48	27.65	27.05	1.15M
December 23, 2025	27.15	27.28	27.28	27.5	26.9	1.45M
December 22, 2025	26.98	27.15	27.15	27.53	26.75	1.56M
December 19, 2025	26.5	26.91	26.91	27.38	26.5	1.46M
December 18, 2025	25.6	26.51	26.51	27.18	25.6	1.77M
December 17, 2025	25.75	25.97	25.97	26.15	25.19	1.5M
December 16, 2025	26.51	26	26	26.62	25.65	1.43M
December 15, 2025	26.28	26.1	26.1	26.66	25.81	964,311
December 12, 2025	26.5	26.3	26.3	26.97	26.01	1.17M
December 11, 2025	26.5	26.18	26.18	26.88	26.16	1.19M
December 10, 2025	26.83	26.5	26.5	27.02	26.28	869,931
December 09, 2025	27.02	26.7	26.7	27.33	26.7	723,307
December 08, 2025	26.81	27.09	27.09	27.6	26.81	1.05M
December 05, 2025	26.6	26.72	26.72	26.83	26.12	1.04M
December 04, 2025	26.67	26.48	26.48	27.32	26.17	1.35M
December 03, 2025	27.68	26.67	26.67	27.68	26.52	1.39M
December 02, 2025	27.57	27.31	27.31	27.63	27.13	1.15M
December 01, 2025	27.92	27.59	27.59	28.2	27.53	1.24M
November 28, 2025	27.72	27.93	27.93	28.2	27.63	1.04M
November 27, 2025	28	27.96	27.96	28.34	27.71	1.23M
November 26, 2025	28.07	28.13	28.13	29.27	27.97	2M
November 25, 2025	26.85	28.31	28.31	28.56	26.85	3.28M
November 24, 2025	25.99	26.43	26.43	26.66	25.55	1.86M
November 21, 2025	26.92	25.81	25.81	27.47	25.52	2.34M
November 20, 2025	27.87	27.37	27.37	28.66	26.85	3.08M

Hangzhou Hopechart IoT Technology Co.,Ltd (688288.SS) SHH