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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.87	27.85	27.85	30.46	27.8	3.93M
November 18, 2025	30.03	30.51	30.51	31.11	29.68	2.85M
November 17, 2025	30.28	30.08	30.08	30.85	29.92	3.24M
November 14, 2025	30.3	30.66	30.66	31.69	29.9	4.5M
November 13, 2025	27.87	30.19	30.19	30.87	27.67	4.97M
November 12, 2025	27.6	27.99	27.99	28.28	27.32	1.41M
November 11, 2025	27.85	27.64	27.64	28.03	27.58	1.06M
November 10, 2025	27.98	27.83	27.83	28.14	27.67	1.13M
November 07, 2025	28.05	27.78	27.78	28.13	27.59	1.31M
November 06, 2025	28.5	28.2	28.2	28.5	27.74	1.37M
November 05, 2025	27.42	27.7	27.7	27.92	27.35	1.23M
November 04, 2025	28.13	27.69	27.69	28.3	27.41	1.6M
November 03, 2025	28.45	28.2	28.2	28.49	27.9	1.59M
October 31, 2025	27.63	28.12	28.12	28.59	27.63	2.28M
October 30, 2025	28.1	27.61	27.61	28.38	27.53	1.74M
October 29, 2025	29.28	28.35	28.35	29.5	28.07	2.09M
October 28, 2025	28.68	28.9	28.9	29.17	28.34	1.1M
October 27, 2025	29.34	28.67	28.67	29.37	28.41	1.42M
October 24, 2025	28.2	28.78	28.78	29.05	28.2	1.49M
October 23, 2025	28	28.1	28.1	28.28	27.51	1.18M
October 22, 2025	28.07	28.06	28.06	28.48	27.95	1.11M
October 21, 2025	27.88	28.28	28.28	28.28	27.6	1.14M
October 20, 2025	27.64	27.69	27.69	27.82	27.31	1.46M
October 17, 2025	28.31	27.19	27.19	28.35	27.18	2.06M
October 16, 2025	28.37	28.45	28.45	28.82	28.15	1.36M
October 15, 2025	28.36	28.41	28.41	28.84	27.92	1.53M
October 14, 2025	29.07	28.36	28.36	29.38	28.3	1.72M
October 13, 2025	28.1	29.03	29.03	29.31	27.7	1.63M
October 10, 2025	30	29.1	29.1	30.08	29.03	1.69M
October 09, 2025	29.83	30.08	30.08	30.58	29.55	1.83M
September 30, 2025	29.68	29.75	29.75	30.42	29.68	1.71M
September 29, 2025	29.52	29.72	29.72	30.04	29.05	1.38M
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

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