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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.19	29.45	29.45	30.37	29.45	1.96M
September 25, 2025	31.1	30.48	30.48	31.73	30.41	2.15M
September 24, 2025	30.29	31.1	31.1	31.57	29.63	2.56M
September 23, 2025	30.73	30.09	30.09	30.98	29.31	2.32M
September 22, 2025	30.5	30.83	30.83	31.49	30.5	2.36M
September 19, 2025	30.99	30.67	30.67	31.48	29.98	3.46M
September 18, 2025	32.65	31.08	31.08	33.33	30.43	4.31M
September 17, 2025	30.98	32.36	32.36	33.62	30.91	4.84M
September 16, 2025	29.4	31.28	31.28	31.8	29.32	4.89M
September 15, 2025	29.22	29.29	29.29	30.49	29.22	2.76M
September 12, 2025	29.81	29.14	29.14	29.94	28.94	1.97M
September 11, 2025	28.63	29.8	29.8	30.28	28.13	3.07M
September 10, 2025	28.55	28.55	28.55	28.85	28.1	1.63M
September 09, 2025	29.32	28.43	28.43	29.55	28.29	1.6M
September 08, 2025	29.41	29.36	29.36	29.52	28.89	1.61M
September 05, 2025	28.65	29.37	29.37	29.45	28.32	1.79M
September 04, 2025	28.85	28.51	28.51	29.48	28.1	2.52M
September 03, 2025	29.98	28.76	28.76	30	28.55	2.42M
September 02, 2025	31.47	29.81	29.81	31.53	29.35	3.64M
September 01, 2025	31.5	31.41	31.41	32.41	31.22	3.5M
August 29, 2025	32.29	31.54	31.54	32.41	30.85	3.81M
August 28, 2025	32.06	32.44	32.44	33.2	31.24	4.73M
August 27, 2025	32.59	32.15	32.15	35	32.1	6.06M
August 26, 2025	32	32.38	32.38	32.56	31.48	2.94M
August 25, 2025	31.92	32	32	32.9	31.59	3.38M
August 22, 2025	31.64	31.75	31.75	32.05	31.3	1.93M
August 21, 2025	32.19	31.58	31.58	32.72	31.44	2.05M
August 20, 2025	31.26	31.8	31.8	31.96	30.55	2.68M
August 19, 2025	31.44	31.31	31.31	31.67	31.02	1.81M
August 18, 2025	30.96	31.29	31.29	31.6	30.76	2.46M
August 15, 2025	30.61	30.96	30.96	31.2	30.52	1.69M
August 14, 2025	31.74	30.73	30.73	32.58	30.69	2.68M
August 13, 2025	31.83	31.73	31.73	32.09	31	2.17M
August 12, 2025	31.2	31.5	31.5	31.98	30.75	2.41M
August 11, 2025	30.2	31.27	31.27	31.41	30.15	2.45M
August 08, 2025	31.13	30.28	30.28	31.15	29.83	3.39M
August 07, 2025	30.9	31.22	31.22	31.46	30.7	2.64M
August 06, 2025	30.56	30.9	30.9	30.97	30.35	2.16M
August 05, 2025	30.35	30.51	30.51	31.08	30.28	1.91M
August 04, 2025	30.48	30.48	30.48	30.55	29.9	2.65M
August 01, 2025	29.28	30.5	30.5	30.76	28.97	4.64M
July 31, 2025	29.15	29.1	29.1	29.99	28.98	3.07M
July 30, 2025	29.67	29.04	29.04	29.81	28.54	2.82M
July 29, 2025	29.2	29.85	29.85	30.34	29.03	4.12M
July 28, 2025	28.94	28.95	28.95	29.11	28.58	2.09M
July 25, 2025	28.69	28.71	28.71	28.8	28.31	1.65M
July 24, 2025	28.69	28.58	28.58	28.91	28.44	1.75M
July 23, 2025	28.81	28.46	28.46	29.08	28.43	2.79M
July 22, 2025	29.89	28.96	28.96	30.08	28.68	4.29M
July 21, 2025	28.72	29.65	29.65	29.79	28.36	3.11M
July 18, 2025	28.68	28.99	28.99	29.61	28.65	2.87M
July 17, 2025	28.12	28.82	28.82	29.64	28.07	2.8M
July 16, 2025	27.6	28.5	28.5	29.31	27.53	3.02M
July 15, 2025	28.49	27.66	27.66	28.5	27.35	2.5M
July 14, 2025	28.58	28.2	28.2	28.58	27.68	1.87M
July 11, 2025	27.55	28.5	28.5	28.75	27.33	2.62M
July 10, 2025	27.29	27.41	27.41	27.79	27.19	1.3M
July 09, 2025	27.67	27.42	27.42	27.87	27.34	1.22M
July 08, 2025	27.8	27.58	27.58	27.93	27.5	1.28M
July 07, 2025	27.48	27.61	27.61	27.95	27.35	965,803

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