Stock listing
Shanghai:688500 HCR Co., Ltd. (慧辰股份) 股价
Follow HCR Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688500
¥30.02 CNY -2.83 (-8.6%)
Close on Oct 30, 2026
- Day range
- ¥29.93 – ¥32.48 CNYOct 30, 2026
- Volume
- 4.05M sharesOct 30, 2026
- Market cap
- ¥2.28B CNYAt the close on Oct 30, 2026 · price × 75.96M shares outstanding
- 52-week range
- ¥25.79 – ¥83.66 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥94.58M CNYMedian day 1.85M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688500 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥30.02 | -2.83 | -8.6% | ¥30.81 | ¥32.48 | ¥29.93 | 4,054,882 | |
| ¥32.85 | -2.81 | -7.9% | ¥34.45 | ¥34.78 | ¥32.80 | 4,545,333 | |
| ¥35.66 | +0.41 | +1.2% | ¥34.70 | ¥36.88 | ¥34.25 | 5,975,911 | |
| ¥35.25 | -1.49 | -4.1% | ¥36.31 | ¥37.56 | ¥35.01 | 6,824,657 | |
| ¥36.74 | -6.26 | -14.6% | ¥41.70 | ¥42.31 | ¥36.20 | 10,799,798 | |
| ¥43.00 | +3.70 | +9.4% | ¥37.85 | ¥47.00 | ¥36.31 | 11,646,808 | |
| ¥39.30 | +1.74 | +4.6% | ¥36.30 | ¥40.88 | ¥35.00 | 11,678,039 | |
| ¥37.56 | +6.26 | +20.0% | ¥31.56 | ¥37.56 | ¥31.30 | 8,372,733 | |
| ¥31.30 | +2.10 | +7.2% | ¥29.13 | ¥31.50 | ¥28.95 | 2,440,889 | |
| ¥29.20 | -0.07 | -0.2% | ¥29.80 | ¥29.89 | ¥28.28 | 1,836,146 | |
| ¥29.27 | +0.79 | +2.8% | ¥28.88 | ¥29.70 | ¥28.82 | 1,788,391 | |
| ¥28.48 | -1.33 | -4.5% | ¥29.09 | ¥29.78 | ¥28.33 | 1,584,335 | |
| ¥29.81 | -0.62 | -2.0% | ¥30.43 | ¥30.48 | ¥29.71 | 1,421,495 | |
| ¥30.43 | +0.51 | +1.7% | ¥29.70 | ¥30.77 | ¥28.65 | 1,728,273 | |
| ¥29.92 | -0.07 | -0.2% | ¥29.85 | ¥30.39 | ¥29.29 | 1,782,107 | |
| ¥29.99 | +0.12 | +0.4% | ¥30.00 | ¥30.20 | ¥28.10 | 2,555,000 | |
| ¥29.87 | -0.40 | -1.3% | ¥30.17 | ¥32.90 | ¥29.71 | 2,452,099 | |
| ¥30.27 | -0.58 | -1.9% | ¥31.02 | ¥31.05 | ¥29.84 | 1,320,996 | |
| ¥30.85 | +0.65 | +2.2% | ¥30.20 | ¥31.26 | ¥29.99 | 1,316,299 | |
| ¥30.20 | -0.50 | -1.6% | ¥31.28 | ¥31.28 | ¥29.55 | 1,626,714 | |
| ¥30.70 | -0.48 | -1.5% | ¥31.30 | ¥31.53 | ¥30.60 | 1,712,982 | |
| ¥31.18 | -1.32 | -4.1% | ¥33.38 | ¥33.43 | ¥31.12 | 3,332,805 | |
| ¥32.50 | +0.94 | +3.0% | ¥31.97 | ¥32.72 | ¥31.30 | 2,767,747 | |
| ¥31.56 | -0.49 | -1.5% | ¥32.15 | ¥32.85 | ¥31.48 | 2,185,374 | |
| ¥32.05 | +0.79 | +2.5% | ¥31.64 | ¥32.62 | ¥31.47 | 2,237,966 | |
| ¥31.26 | -0.18 | -0.6% | ¥31.50 | ¥31.67 | ¥30.82 | 1,236,156 | |
| ¥31.44 | +0.37 | +1.2% | ¥31.35 | ¥31.75 | ¥30.50 | 1,148,820 | |
| ¥31.07 | -0.04 | -0.1% | ¥31.11 | ¥31.89 | ¥30.95 | 1,430,925 | |
| ¥31.11 | -0.93 | -2.9% | ¥31.84 | ¥31.88 | ¥30.38 | 1,919,862 | |
| ¥32.04 | -0.57 | -1.7% | ¥32.28 | ¥32.28 | ¥30.90 | 1,206,379 | |
| ¥32.61 | -0.07 | -0.2% | ¥32.50 | ¥33.76 | ¥32.00 | 1,880,874 | |
| ¥32.68 | -1.06 | -3.1% | ¥33.83 | ¥33.83 | ¥32.54 | 1,287,080 | |
| ¥33.74 | +0.03 | +0.1% | ¥33.68 | ¥34.67 | ¥33.40 | 1,850,675 | |
| ¥33.71 | -1.39 | -4.0% | ¥34.75 | ¥35.07 | ¥33.60 | 1,847,083 | |
| ¥35.10 | -0.06 | -0.2% | ¥35.28 | ¥36.65 | ¥34.80 | 2,021,136 | |
| ¥35.16 | -0.06 | -0.2% | ¥35.44 | ¥36.20 | ¥34.70 | 1,785,035 | |
| ¥35.22 | -1.71 | -4.6% | ¥36.31 | ¥37.15 | ¥35.00 | 2,941,856 | |
| ¥36.93 | -1.87 | -4.8% | ¥38.42 | ¥39.30 | ¥36.26 | 3,293,886 | |
| ¥38.80 | +4.20 | +12.1% | ¥34.27 | ¥39.33 | ¥34.16 | 4,126,672 | |
| ¥34.60 | 0.00 | 0.0% | ¥34.82 | ¥36.09 | ¥34.60 | 1,977,070 | |
| ¥34.60 | -1.49 | -4.1% | ¥35.56 | ¥36.08 | ¥33.71 | 1,713,116 | |
| ¥36.09 | -0.49 | -1.3% | ¥37.00 | ¥37.00 | ¥35.55 | 1,124,046 | |
| ¥36.58 | +0.86 | +2.4% | ¥35.31 | ¥36.75 | ¥35.06 | 992,977 | |
| ¥35.72 | -1.00 | -2.7% | ¥37.11 | ¥37.21 | ¥35.15 | 1,089,066 | |
| ¥36.72 | +0.32 | +0.9% | ¥36.26 | ¥37.16 | ¥35.66 | 1,342,034 | |
| ¥36.40 | -0.76 | -2.0% | ¥37.24 | ¥37.75 | ¥36.21 | 1,744,488 | |
| ¥37.16 | -0.60 | -1.6% | ¥36.72 | ¥39.42 | ¥36.72 | 2,431,983 | |
| ¥37.76 | -0.64 | -1.7% | ¥38.56 | ¥39.30 | ¥37.41 | 1,733,272 | |
| ¥38.40 | +0.85 | +2.3% | ¥37.55 | ¥38.65 | ¥37.12 | 1,103,901 | |
| ¥37.55 | -0.03 | -0.1% | ¥37.71 | ¥38.17 | ¥37.00 | 1,264,461 | |
| ¥37.58 | -1.49 | -3.8% | ¥39.38 | ¥39.79 | ¥37.55 | 1,815,198 | |
| ¥39.07 | +0.59 | +1.5% | ¥38.09 | ¥40.18 | ¥38.00 | 1,872,985 | |
| ¥38.48 | +1.57 | +4.3% | ¥35.81 | ¥39.64 | ¥35.81 | 2,179,150 | |
| ¥36.91 | +0.26 | +0.7% | ¥36.79 | ¥37.42 | ¥35.59 | 1,512,914 | |
| ¥36.65 | +0.74 | +2.1% | ¥36.42 | ¥37.00 | ¥34.61 | 1,935,624 | |
| ¥35.91 | +0.02 | +0.1% | ¥34.44 | ¥36.49 | ¥34.44 | 2,496,193 | |
| ¥35.89 | +1.79 | +5.2% | ¥34.00 | ¥36.86 | ¥33.48 | 2,559,790 | |
| ¥34.10 | +1.80 | +5.6% | ¥32.60 | ¥34.75 | ¥32.41 | 1,812,820 | |
| ¥32.30 | -0.04 | -0.1% | ¥33.36 | ¥33.36 | ¥31.73 | 1,434,764 | |
| ¥32.34 | +2.43 | +8.1% | ¥30.06 | ¥33.12 | ¥30.06 | 2,269,204 | |
| ¥29.91 | -0.90 | -2.9% | ¥30.50 | ¥31.60 | ¥29.68 | 1,657,613 |
- Ticker
- Shanghai:688500
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 23, 2026
(688500)"HCR Co., Ltd."Announcement on Results of Shareholding Reduction by Shareholder and Its Person Acting in Concert
Latest news
(688500)"HCR Co., Ltd."Announcement on Results of Shareholding Reduction by Shareholder and Its Person Acting in Concert
Oct 23, 2026
Closed ¥43.00 (+9.4%) on Oct 23, 2026
(688500)"HCR Co., Ltd."Announcement on Results of Shareholding Reduction by Senior Executive
Oct 23, 2026
Closed ¥43.00 (+9.4%) on Oct 23, 2026
(688500)"HCR Co., Ltd."Announcement on Abnormal Fluctuations in Stock Trading
Oct 23, 2026
Closed ¥43.00 (+9.4%) on Oct 23, 2026
(688500)"HCR Co., Ltd."Indicative Announcement on Change in Equity Interests of Shareholder Holding More Than 5% of the Shares and Its Person Acting in Concert Reaching 5% Threshold and Disclosure of Simplified Report on Change in Equity Interests
Oct 15, 2026
Closed ¥28.48 (-4.5%) on Oct 15, 2026
Announcement on Lifting of Restrictions and Listing of Class I Restricted Shares for the First Lifting Period of the Deferred Grant under the 2025 Restricted Share Incentive Plan
Sep 22, 2026
Closed ¥32.50 (+3.0%) on Sep 22, 2026
Full Text of the Semi-annual Report for 2026
Aug 27, 2026
Closed ¥34.60 (-4.1%) on Aug 27, 2026
Announcement on the Company's Senior Executives Not Reducing Their Shareholdings and Early Termination of the Shareholding Reduction Plan
Aug 4, 2026
Closed ¥34.10 (+5.6%) on Aug 4, 2026
Announcement on the Company's Chairman Being Subject to Criminal Coercive Measures
Jul 18, 2026
Closed ¥27.46 (-20.0%) on Jul 20, 2026
Announcement on Share Reduction Plan of Shareholders, Directors and Senior Management Members
Jul 11, 2026
Closed ¥38.05 (-6.5%) on Jul 13, 2026
HCR Co., Ltd. on 6ix
- News releases
- 24 in the last 12 months · 57 in all · newest Oct 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about HCR Co., Ltd.