Skip to main content
logo
Bank of Hangzhou Co., Ltd. (SHA:600926)
China flag China · Delayed Price · Currency is CNY
14.66
+0.21 (1.45%)
Jul 1, 2026, 3:00 PM CST

Bank of Hangzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202614.4514.7614.3914.6614.661.45%54,562,368
Jun 30, 202614.9414.9414.3414.4514.45-3.28%58,590,180
Jun 29, 202614.8014.9814.5314.9414.940.61%49,204,140
Jun 26, 202615.1015.1214.8014.8514.85-1.20%36,058,450
Jun 25, 202615.1315.2915.0015.0315.03-1.18%45,423,354
Jun 24, 202615.6615.6815.1915.2115.21-2.75%47,603,850
Jun 23, 202615.6115.9015.5615.6415.640.32%42,452,407
Jun 22, 202615.6015.7615.2815.5915.59-0.32%54,394,150
Jun 18, 202616.0116.0315.6315.6415.64-2.25%41,203,922
Jun 17, 202616.1516.2315.8816.0016.00-0.68%34,723,764
Jun 16, 202616.3216.3716.0616.1116.11-1.04%27,706,074
Jun 15, 202616.5116.5216.2416.2816.28-1.09%44,866,790
Jun 12, 202616.4716.7716.4216.7416.460.78%65,464,160
Jun 11, 202616.6116.7216.4516.6116.33-45,024,820
Jun 10, 202616.2516.6316.2216.6116.332.03%50,435,450
Jun 9, 202616.0616.4116.0516.2816.010.93%54,095,927
Jun 8, 202615.8016.2215.7816.1315.861.77%48,723,540
Jun 5, 202615.7616.0115.7215.8515.581.08%35,278,600
Jun 4, 202616.0016.0415.6215.6815.42-2.12%59,706,590
Jun 3, 202616.2216.2515.9616.0215.75-1.29%43,516,210
Jun 2, 202616.3316.4416.1716.2315.96-0.86%45,471,360
Jun 1, 202616.0616.3715.9216.3716.102.25%62,522,040
May 29, 202615.8416.2215.7916.0115.741.20%60,550,830
May 28, 202615.9316.0815.7915.8215.56-0.94%33,005,760
May 27, 202616.0916.1115.8315.9715.70-0.62%28,194,670
May 26, 202616.1416.2216.0116.0715.80-0.43%22,111,420
May 25, 202616.0516.3215.9716.1415.870.56%30,744,070
May 22, 202616.1416.1815.9116.0515.78-0.50%30,087,060
May 21, 202616.1916.2716.1116.1315.86-0.37%26,612,060
May 20, 202616.3516.3816.1616.1915.92-0.92%21,212,260
May 19, 202616.2216.5016.2216.3416.070.62%23,980,220
May 18, 202616.4516.4916.1916.2415.97-1.64%27,910,890
May 15, 202616.6316.7216.4516.5116.23-0.72%25,687,960
May 14, 202616.6316.7716.5916.6316.35-0.12%23,232,240
May 13, 202616.6116.8416.5916.6516.370.24%28,987,160
May 12, 202616.7716.8816.5616.6116.33-1.25%35,901,860
May 11, 202616.7916.8316.6116.8216.540.18%34,111,070
May 8, 202616.8817.0016.7316.7916.51-0.89%23,147,140
May 7, 202617.2317.2616.8916.9416.66-1.45%34,166,070
May 6, 202617.4017.4017.1017.1916.90-1.21%32,137,060
Apr 30, 202617.3217.5917.3017.4017.11-26,906,750
Apr 29, 202617.4017.5117.2517.4017.11-0.17%25,727,610
Apr 28, 202617.0717.4517.0117.4317.142.35%31,890,370
Apr 27, 202617.0817.3316.9917.0316.75-0.47%28,405,100
Apr 24, 202617.2317.2617.0017.1116.82-0.70%29,102,710
Apr 23, 202617.0117.3116.7317.2316.94-1.09%49,494,950
Apr 22, 202617.4517.5017.3117.4217.130.23%16,836,880
Apr 21, 202617.2817.5717.2517.3817.090.70%26,328,660
Apr 20, 202616.9717.2816.9717.2616.971.59%21,105,380
Apr 17, 202617.0517.0916.9816.9916.71-0.23%15,327,390