Skip to main content
logo
Bank of Hangzhou Co., Ltd. (SHA:600926)
China flag China · Delayed Price · Currency is CNY
16.23
-0.07 (-0.43%)
Oct 27, 2025, 11:29 AM CST

Bank of Hangzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.5216.5316.2316.3016.30-1.51%52,453,137
Oct 23, 202516.4116.5816.3716.5516.550.85%42,526,576
Oct 22, 202516.3416.5416.3316.4116.410.12%27,231,764
Oct 21, 202516.3516.4516.2216.3916.39-48,533,422
Oct 20, 202516.4116.4416.1116.3916.39-0.06%47,809,174
Oct 17, 202516.2816.5716.2616.4016.400.68%72,224,514
Oct 16, 202516.1216.3016.1016.2916.291.24%55,162,285
Oct 15, 202516.0216.2316.0016.0916.09-53,841,261
Oct 14, 202515.6816.1615.5816.0916.092.16%91,347,950
Oct 13, 202515.4515.8815.3315.7515.751.35%85,546,574
Oct 10, 202515.2515.5915.2015.5415.541.83%66,869,216
Oct 9, 202515.2015.2715.0715.2615.26-0.07%48,654,828
Sep 30, 202515.4015.4115.1315.2715.27-0.78%57,989,607
Sep 29, 202515.3115.5015.1815.3915.390.52%54,613,729
Sep 26, 202515.1215.3415.0315.3115.311.26%46,591,074
Sep 25, 202515.2615.2915.0415.1215.12-1.31%69,294,924
Sep 24, 202515.2415.4315.1815.3215.320.66%45,162,256
Sep 23, 202515.0715.4514.9315.2215.221.06%98,215,979
Sep 22, 202515.3115.3515.0115.0615.06-2.27%76,585,760
Sep 19, 202515.1615.4415.0215.4115.411.72%52,702,998
Sep 18, 202515.4615.5315.1315.1515.15-1.75%51,127,553
Sep 17, 202515.4715.5515.4015.4215.42-0.32%35,100,211
Sep 16, 202515.6615.7215.4515.4715.47-1.21%40,065,647
Sep 15, 202515.7215.8215.5615.6615.66-0.38%39,136,902
Sep 12, 202515.9716.0315.6815.7215.72-1.69%49,783,559
Sep 11, 202515.9416.0615.8715.9915.990.25%38,512,134
Sep 10, 202515.9716.0815.8715.9515.95-0.56%34,703,969
Sep 9, 202515.7516.0415.7416.0416.041.91%59,489,696
Sep 8, 202515.5815.8615.5415.7415.740.70%59,874,523
Sep 5, 202515.6815.6815.4715.6315.63-0.06%43,193,357
Sep 4, 202515.6215.6615.4215.6415.64-0.19%62,759,632
Sep 3, 202515.9315.9615.5915.6715.67-1.94%65,321,868
Sep 2, 202515.7015.9815.6815.9815.981.85%75,616,280
Sep 1, 202515.8615.9615.6815.6915.69-1.13%58,944,015
Aug 29, 202516.0816.2215.8715.8715.87-1.31%71,815,922
Aug 28, 202515.8216.1315.8116.0816.081.39%62,820,899
Aug 27, 202515.9616.0715.8515.8615.86-0.75%59,601,507
Aug 26, 202516.2116.2115.9815.9815.98-1.24%58,984,423
Aug 25, 202516.0516.2015.9216.1816.180.56%93,487,269
Aug 22, 202516.3516.4216.0016.0916.09-1.65%83,707,993
Aug 21, 202516.2716.4616.1416.3616.360.62%52,610,462
Aug 20, 202515.9316.4015.9016.2616.261.75%93,870,504
Aug 19, 202515.9516.0515.7815.9815.980.38%49,089,655
Aug 18, 202515.9516.1015.6915.9215.920.32%86,101,337
Aug 15, 202515.8615.9215.5515.8715.870.32%74,372,595
Aug 14, 202515.9516.0015.8115.8215.82-0.69%50,244,968
Aug 13, 202516.2016.2515.9015.9315.93-1.61%66,270,769
Aug 12, 202516.2616.3416.1716.1916.19-0.31%33,829,409
Aug 11, 202516.3916.4116.2016.2416.24-0.92%36,964,601
Aug 8, 202516.4316.5816.3616.3916.39-0.06%34,263,369