Skip to main content
logo
Bank of Hangzhou Co., Ltd. (SHA:600926)
China flag China · Delayed Price · Currency is CNY
17.07
+0.34 (2.03%)
Sep 1, 2026, 3:00 PM CST

Bank of Hangzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202616.6416.7416.5316.7316.730.84%43,677,729
Aug 28, 202616.7616.7916.5516.5916.59-1.25%43,166,375
Aug 27, 202616.8316.8816.4916.8016.80-48,641,058
Aug 26, 202616.6116.8216.5716.8016.801.08%30,488,010
Aug 25, 202616.8516.8816.5816.6216.62-1.19%29,928,486
Aug 24, 202616.6216.8816.6116.8216.821.14%34,196,642
Aug 21, 202616.8216.9116.6116.6316.63-1.07%35,281,812
Aug 20, 202616.7516.8816.6416.8116.810.12%48,023,733
Aug 19, 202616.6316.8016.5516.7916.791.39%45,123,222
Aug 18, 202616.3316.6316.3016.5616.561.91%52,103,366
Aug 17, 202616.2316.3716.2316.2516.25-0.18%30,256,116
Aug 14, 202616.1316.4016.0816.2816.280.62%33,670,333
Aug 13, 202615.8816.1815.8516.1816.181.57%35,506,698
Aug 12, 202616.0516.0815.8615.9315.93-0.62%23,760,034
Aug 11, 202616.1416.2516.0316.0316.03-0.43%26,619,937
Aug 10, 202615.9416.2315.9116.1016.100.63%28,569,723
Aug 7, 202616.1716.2315.9016.0016.00-1.11%30,861,420
Aug 6, 202616.2216.2615.9616.1816.180.19%34,798,300
Aug 5, 202616.1416.2816.1016.1516.150.06%39,276,082
Aug 4, 202616.3916.4016.0916.1416.14-1.65%40,629,391
Aug 3, 202616.3916.5316.2916.4116.41-0.24%44,938,606
Jul 31, 202616.2916.4516.0816.4516.45-0.30%48,516,904
Jul 30, 202616.1316.5416.1316.5016.501.85%45,774,960
Jul 29, 202616.0816.3216.0616.2016.200.87%39,814,361
Jul 28, 202615.8516.0815.8116.0616.061.32%45,350,968
Jul 27, 202615.6815.9215.5015.8515.850.70%42,203,393
Jul 24, 202615.8415.9515.6915.7415.74-0.57%36,774,775
Jul 23, 202615.5915.8415.5115.8315.831.15%31,024,736
Jul 22, 202615.4615.6515.3315.6515.651.03%41,369,872
Jul 21, 202615.7615.9715.4515.4915.49-1.65%55,910,336
Jul 20, 202615.5915.8715.5615.7515.751.22%53,755,722
Jul 17, 202615.6315.7515.5115.5615.56-0.19%42,044,433
Jul 16, 202615.7815.8815.4915.5915.59-1.27%34,917,800
Jul 15, 202615.5515.8115.5015.7915.791.09%43,452,052
Jul 14, 202615.4015.6615.3215.6215.621.03%51,154,330
Jul 13, 202615.1315.4615.0515.4615.462.11%43,125,340
Jul 10, 202615.2515.2515.0315.1415.14-0.53%37,144,115
Jul 9, 202615.3315.3415.1315.2215.22-1.17%32,284,850
Jul 8, 202615.3515.5115.1615.4015.400.39%24,451,716
Jul 7, 202615.3815.5015.2415.3415.34-37,100,102
Jul 6, 202615.0115.3914.9215.3415.342.27%40,003,330
Jul 3, 202614.9315.0914.8315.0015.000.74%44,585,595
Jul 2, 202614.6914.9914.6914.8914.891.57%67,836,127
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