Skip to main content
Bank of Hangzhou Co., Ltd. (SHA:600926)
China flag China · Delayed Price · Currency is CNY
15.61
-0.18 (-1.14%)
At close: Dec 5, 2025

Bank of Hangzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7915.9315.5215.60--1.20%42,492,899
Dec 4, 202515.8215.8715.7315.7915.79-0.13%25,771,470
Dec 3, 202515.7715.9515.7215.8115.810.25%44,701,752
Dec 2, 202515.7515.8515.6615.7715.770.13%30,718,740
Dec 1, 202515.6015.7615.5515.7515.751.03%43,124,190
Nov 28, 202515.5715.6415.5215.5915.590.13%29,555,960
Nov 27, 202515.3915.5915.2915.5715.571.24%26,940,530
Nov 26, 202515.4515.5415.3715.3815.38-0.71%24,117,590
Nov 25, 202515.2915.4915.2015.4915.491.37%28,079,130
Nov 24, 202515.3415.4315.2015.2815.28-0.33%33,548,970
Nov 21, 202515.5615.7115.3115.3315.33-1.60%47,726,120
Nov 20, 202515.4115.7515.3715.5815.581.10%43,289,310
Nov 19, 202515.3215.5015.3215.4115.410.46%22,978,690
Nov 18, 202515.4415.5315.3015.3415.34-2.29%40,288,340
Nov 17, 202516.0916.1415.7015.7015.32-2.48%65,460,150
Nov 14, 202516.1516.3416.0916.1015.71-0.19%36,403,950
Nov 13, 202516.1916.2316.0316.1315.74-0.12%43,604,070
Nov 12, 202516.2716.3616.1516.1515.76-0.43%34,401,000
Nov 11, 202516.1016.2516.0616.2215.830.68%36,896,430
Nov 10, 202515.8816.1715.8016.1115.721.26%42,962,190
Nov 7, 202515.9916.0915.9115.9115.52-0.50%38,953,280
Nov 6, 202516.0016.1315.9015.9915.60-0.19%46,800,110
Nov 5, 202516.0716.0915.9116.0215.630.12%38,132,390
Nov 4, 202515.8316.0615.7716.0015.611.27%53,315,850
Nov 3, 202515.7015.8915.6615.8015.420.64%45,549,630
Oct 31, 202515.5715.7515.4015.7015.32-70,954,540
Oct 30, 202515.7215.8915.6715.7015.32-43,208,140
Oct 29, 202516.0916.1415.6615.7015.32-2.91%66,333,610
Oct 28, 202516.1616.2816.0616.1715.78-0.06%32,989,080
Oct 27, 202516.2116.3416.0816.1815.79-0.74%48,370,180
Oct 24, 202516.5216.5316.2316.3015.91-1.51%52,453,130
Oct 23, 202516.4116.5816.3716.5516.150.85%42,526,570
Oct 22, 202516.3416.5416.3316.4116.010.12%27,231,760
Oct 21, 202516.3516.4516.2216.3915.99-48,533,420
Oct 20, 202516.4116.4416.1116.3915.99-0.06%47,809,170
Oct 17, 202516.2816.5716.2616.4016.000.68%72,224,510
Oct 16, 202516.1216.3016.1016.2915.901.24%55,162,280
Oct 15, 202516.0216.2316.0016.0915.70-53,841,260
Oct 14, 202515.6816.1615.5816.0915.702.16%91,347,950
Oct 13, 202515.4515.8815.3315.7515.371.35%85,546,570
Oct 10, 202515.2515.5915.2015.5415.161.83%66,869,210
Oct 9, 202515.2015.2715.0715.2614.89-0.07%48,654,820
Sep 30, 202515.4015.4115.1315.2714.90-0.78%57,989,600
Sep 29, 202515.3115.5015.1815.3915.020.52%54,613,720
Sep 26, 202515.1215.3415.0315.3114.941.26%46,591,070
Sep 25, 202515.2615.2915.0415.1214.75-1.31%69,294,920
Sep 24, 202515.2415.4315.1815.3214.950.66%45,162,250
Sep 23, 202515.0715.4514.9315.2214.851.06%98,215,970
Sep 22, 202515.3115.3515.0115.0614.70-2.27%76,585,760
Sep 19, 202515.1615.4415.0215.4115.041.72%52,702,990