Zhejiang HangKe Technology Incorporated Company (SHA:688006)
China · Delayed Price · Currency is CNY 38.04
+0.52 (1.39%)
Sep 15, 2025, 10:37 AM CST
SHA:688006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.29 | 39.60 | 36.87 | 37.52 | 37.52 | -6.20% | 28,832,831 |
| Sep 11, 2025 | 40.02 | 41.29 | 38.08 | 40.00 | 40.00 | -3.36% | 38,261,642 |
| Sep 10, 2025 | 37.20 | 41.79 | 37.18 | 41.39 | 41.39 | 5.88% | 42,282,698 |
| Sep 9, 2025 | 38.92 | 40.50 | 37.58 | 39.09 | 39.09 | -0.81% | 37,113,693 |
| Sep 8, 2025 | 39.03 | 43.60 | 35.71 | 39.41 | 39.41 | 2.26% | 56,416,961 |
| Sep 5, 2025 | 31.80 | 38.54 | 31.80 | 38.54 | 38.54 | 19.99% | 47,968,668 |
| Sep 4, 2025 | 29.26 | 34.10 | 29.26 | 32.12 | 32.12 | 9.89% | 47,926,644 |
| Sep 3, 2025 | 30.15 | 31.04 | 28.80 | 29.23 | 29.23 | -3.59% | 32,036,553 |
| Sep 2, 2025 | 29.85 | 32.32 | 29.50 | 30.32 | 30.32 | 0.56% | 50,345,815 |
| Sep 1, 2025 | 27.16 | 30.89 | 27.02 | 30.15 | 30.15 | 17.13% | 55,704,777 |
| Aug 29, 2025 | 23.00 | 25.74 | 22.74 | 25.74 | 25.74 | 20.00% | 23,740,528 |
| Aug 28, 2025 | 21.05 | 21.48 | 20.64 | 21.45 | 21.45 | 1.56% | 7,451,912 |
| Aug 27, 2025 | 21.66 | 22.10 | 21.11 | 21.12 | 21.12 | -1.90% | 9,527,024 |
| Aug 26, 2025 | 21.77 | 21.78 | 21.45 | 21.53 | 21.53 | -1.15% | 5,456,636 |
| Aug 25, 2025 | 21.90 | 22.19 | 21.50 | 21.78 | 21.78 | 0.60% | 8,391,008 |
| Aug 22, 2025 | 21.24 | 21.74 | 21.20 | 21.65 | 21.65 | 1.64% | 7,383,036 |
| Aug 21, 2025 | 21.85 | 21.85 | 21.14 | 21.30 | 21.30 | -1.66% | 6,780,567 |
| Aug 20, 2025 | 21.47 | 21.69 | 21.09 | 21.66 | 21.66 | 1.21% | 6,177,222 |
| Aug 19, 2025 | 21.69 | 21.69 | 21.14 | 21.40 | 21.40 | -0.51% | 6,468,443 |
| Aug 18, 2025 | 21.16 | 21.90 | 21.13 | 21.51 | 21.51 | 1.89% | 7,885,516 |
| Aug 15, 2025 | 20.78 | 21.22 | 20.75 | 21.11 | 21.11 | 1.49% | 4,840,519 |
| Aug 14, 2025 | 21.40 | 21.40 | 20.66 | 20.80 | 20.80 | -2.80% | 5,822,542 |
| Aug 13, 2025 | 21.12 | 21.46 | 21.01 | 21.40 | 21.40 | 0.14% | 4,869,628 |
| Aug 12, 2025 | 21.43 | 21.53 | 21.00 | 21.37 | 21.37 | -0.47% | 6,043,003 |
| Aug 11, 2025 | 20.49 | 21.78 | 20.41 | 21.47 | 21.47 | 5.76% | 11,060,571 |
| Aug 8, 2025 | 20.43 | 20.63 | 20.20 | 20.30 | 20.30 | -0.64% | 3,916,473 |
| Aug 7, 2025 | 20.61 | 20.80 | 20.31 | 20.43 | 20.43 | -1.54% | 4,231,195 |
| Aug 6, 2025 | 20.50 | 20.77 | 20.35 | 20.75 | 20.75 | 1.37% | 4,891,114 |
| Aug 5, 2025 | 20.45 | 20.66 | 20.31 | 20.47 | 20.47 | 0.15% | 3,776,737 |
| Aug 4, 2025 | 19.98 | 20.49 | 19.96 | 20.44 | 20.44 | 1.39% | 3,992,450 |
| Aug 1, 2025 | 20.00 | 20.41 | 19.93 | 20.16 | 20.16 | 0.85% | 4,366,636 |
| Jul 31, 2025 | 20.32 | 20.55 | 19.90 | 19.99 | 19.99 | -1.62% | 5,801,833 |
| Jul 30, 2025 | 20.77 | 20.80 | 20.20 | 20.32 | 20.32 | -2.17% | 6,797,457 |
| Jul 29, 2025 | 20.48 | 21.04 | 20.35 | 20.77 | 20.77 | 1.17% | 7,793,213 |
| Jul 28, 2025 | 20.35 | 20.90 | 20.35 | 20.53 | 20.53 | 0.59% | 6,970,950 |
| Jul 25, 2025 | 21.06 | 21.06 | 20.37 | 20.41 | 20.41 | -1.50% | 7,079,274 |
| Jul 24, 2025 | 19.87 | 20.83 | 19.77 | 20.72 | 20.72 | 4.59% | 9,618,060 |
| Jul 23, 2025 | 20.24 | 20.29 | 19.77 | 19.81 | 19.81 | -2.32% | 5,201,440 |
| Jul 22, 2025 | 19.70 | 20.46 | 19.50 | 20.28 | 20.28 | 3.10% | 8,378,304 |
| Jul 21, 2025 | 19.71 | 19.78 | 19.50 | 19.67 | 19.67 | -0.20% | 3,762,512 |
| Jul 18, 2025 | 19.66 | 19.98 | 19.56 | 19.71 | 19.71 | 0.82% | 4,860,176 |
| Jul 17, 2025 | 19.28 | 19.60 | 19.06 | 19.55 | 19.55 | 1.98% | 4,990,615 |
| Jul 16, 2025 | 19.08 | 19.33 | 18.92 | 19.17 | 19.17 | 0.74% | 3,361,601 |
| Jul 15, 2025 | 19.22 | 19.40 | 18.73 | 19.03 | 19.03 | -1.14% | 4,131,130 |
| Jul 14, 2025 | 19.27 | 19.61 | 19.18 | 19.25 | 19.25 | -0.05% | 3,717,665 |
| Jul 11, 2025 | 19.18 | 19.44 | 19.08 | 19.26 | 19.26 | 0.47% | 3,777,532 |
| Jul 10, 2025 | 19.11 | 19.35 | 19.08 | 19.17 | 19.17 | 0.26% | 2,387,787 |
| Jul 9, 2025 | 19.39 | 19.59 | 19.09 | 19.12 | 19.12 | -1.34% | 3,770,607 |
| Jul 8, 2025 | 19.14 | 19.49 | 19.01 | 19.38 | 19.38 | 1.57% | 4,363,032 |
| Jul 7, 2025 | 19.02 | 19.31 | 19.01 | 19.08 | 19.08 | -0.37% | 3,433,898 |