Skip to main content
logo
Bank of Hangzhou Co., Ltd. (SHA:600926)
China flag China · Delayed Price · Currency is CNY
16.26
+0.21 (1.31%)
Aug 1, 2025, 3:00 PM CST

Bank of Hangzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.1216.2915.8916.2616.261.31%57,320,811
Jul 31, 202516.3616.4315.9216.0516.05-1.89%74,053,574
Jul 30, 202516.3016.5316.2816.3616.360.37%44,394,031
Jul 29, 202516.5716.6916.2716.3016.30-1.69%55,307,308
Jul 28, 202516.4016.7516.4016.5816.581.28%56,210,476
Jul 25, 202516.3716.5616.3516.3716.37-0.12%58,597,968
Jul 24, 202516.6116.6116.3616.3916.39-1.27%61,962,495
Jul 23, 202516.5516.7516.5116.6016.600.18%52,561,171
Jul 22, 202516.8016.8616.4216.5716.57-1.72%67,079,404
Jul 21, 202517.0017.1216.7016.8616.86-2.26%61,196,510
Jul 18, 202517.0017.2717.0017.2516.972.37%58,249,763
Jul 17, 202516.9117.0316.7116.8516.58-0.53%36,317,600
Jul 16, 202516.7016.9516.4516.9416.670.12%86,360,194
Jul 15, 202517.1817.3516.9216.9216.65-1.40%49,428,958
Jul 14, 202517.1017.3917.0817.1616.880.18%44,819,004
Jul 11, 202517.4817.6517.0817.1316.85-1.32%88,758,467
Jul 10, 202517.3317.5917.2717.3617.080.35%65,243,866
Jul 9, 202517.1017.4317.0817.3017.021.11%51,758,972
Jul 8, 202517.3217.3717.0217.1116.83-1.33%50,915,812
Jul 7, 202517.4717.4917.1917.3417.06-0.74%37,047,924
Jul 4, 202517.2817.5917.2117.4717.191.10%48,669,135
Jul 3, 202517.2917.4217.1817.2817.00-0.06%33,872,520
Jul 2, 202517.2917.4717.2717.2917.01-0.23%40,641,106
Jul 1, 202516.8117.4416.8017.3317.053.03%73,969,252
Jun 30, 202516.9016.9816.6816.8216.55-0.77%66,515,962
Jun 27, 202517.6717.7916.9016.9516.67-4.56%113,037,049
Jun 26, 202517.4217.8517.2717.7617.472.01%66,289,809
Jun 25, 202517.1417.5417.0617.4117.131.46%61,368,915
Jun 24, 202517.1017.2316.9517.1616.880.06%67,214,315
Jun 23, 202517.1517.2216.9117.1516.87-55,915,377
Jun 20, 202516.7517.2116.7217.1516.872.63%77,467,129
Jun 19, 202516.6016.7916.5116.7116.440.84%53,763,219
Jun 18, 202516.4216.6316.3716.5716.300.91%43,348,459
Jun 17, 202516.6016.7516.4016.4216.15-1.02%56,106,557
Jun 16, 202516.5916.6616.4516.5916.320.42%38,430,753
Jun 13, 202516.7216.7816.4616.5216.25-1.20%85,883,349
Jun 12, 202516.3716.7516.3516.7216.451.77%71,092,927
Jun 11, 202516.5516.6016.3816.4316.16-0.73%46,127,722
Jun 10, 202516.5316.8216.4716.5516.280.12%67,673,192
Jun 9, 202516.5716.6016.3116.5316.260.12%74,884,453
Jun 6, 202516.5716.6816.4016.5116.24-64,905,666
Jun 5, 202516.8816.9216.4516.5116.24-2.13%74,528,668
Jun 4, 202516.7816.8816.5916.8716.600.42%67,973,004
Jun 3, 202516.8016.8816.6216.8016.530.84%91,180,156
May 30, 202516.3616.7116.3516.6616.392.21%77,384,293
May 29, 202516.3816.4816.2416.3016.04-0.73%70,846,697
May 28, 202516.0216.5316.0016.4216.152.50%115,684,467
May 27, 202515.6516.1815.6516.0215.762.82%127,843,023
May 26, 202515.6515.8115.5315.5815.33-0.19%74,957,917
May 23, 202515.7315.8715.5715.6115.36-0.70%66,579,216