Skip to main content
Bank of Hangzhou Co., Ltd. (SHA:600926)
China flag China · Delayed Price · Currency is CNY
16.39
-0.16 (-0.97%)
At close: Mar 9, 2026

Bank of Hangzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4216.6416.3216.3916.39-0.97%35,432,716
Mar 6, 202616.5416.6216.4116.5516.55-0.12%19,560,729
Mar 5, 202616.3616.6316.3616.5716.570.49%23,220,395
Mar 4, 202616.4116.5816.2116.4916.490.06%40,088,810
Mar 3, 202616.4716.7516.2516.4816.480.06%65,362,520
Mar 2, 202616.1716.5616.1016.4716.471.35%41,746,720
Feb 27, 202616.2716.4216.2216.2516.25-0.18%28,021,290
Feb 26, 202616.1816.4016.1016.2816.280.56%22,878,020
Feb 25, 202616.3916.3916.0816.1916.19-0.61%32,502,990
Feb 24, 202616.2516.4116.2216.2916.290.37%29,629,830
Feb 13, 202616.3816.4416.2116.2316.23-0.92%21,420,990
Feb 12, 202616.5016.5616.3216.3816.38-0.85%34,625,121
Feb 11, 202616.4116.5516.3716.5216.520.73%24,840,980
Feb 10, 202616.4616.5716.3316.4016.40-0.06%38,616,250
Feb 9, 202616.3916.5416.2616.4116.41-0.30%41,455,850
Feb 6, 202616.6416.6916.4016.4616.46-0.78%41,955,000
Feb 5, 202616.1716.6716.1616.5916.592.79%64,716,495
Feb 4, 202615.8316.1915.8316.1416.141.89%39,185,280
Feb 3, 202616.0016.0215.7515.8415.84-0.50%54,274,890
Feb 2, 202616.1916.2915.8815.9215.92-1.49%52,183,800
Jan 30, 202616.1016.2916.0416.1616.160.81%55,850,140
Jan 29, 202615.8616.0915.7816.0316.031.46%57,178,730
Jan 28, 202615.6716.1215.5815.8015.800.70%89,311,720
Jan 27, 202615.5815.9415.5515.6915.690.71%83,786,580
Jan 26, 202615.1315.7715.0515.5815.581.96%116,223,532
Jan 23, 202615.5015.5115.1815.2815.28-1.10%62,307,460
Jan 22, 202615.1915.5215.1215.4515.451.78%68,129,430
Jan 21, 202615.2215.3715.1215.1815.18-0.39%52,816,834
Jan 20, 202615.0615.2815.0215.2415.241.20%47,196,190
Jan 19, 202615.3215.3315.0215.0615.06-2.02%75,128,710
Jan 16, 202615.6915.7315.3315.3715.37-1.98%76,246,950
Jan 15, 202615.6115.8515.5515.6815.680.38%62,626,430
Jan 14, 202615.8815.8815.6015.6215.62-2.13%73,837,910
Jan 13, 202615.3916.0215.3615.9615.963.70%120,839,688
Jan 12, 202615.3615.4515.3015.3915.39-0.32%44,259,495
Jan 9, 202615.7615.7615.3115.4415.44-1.97%73,374,080
Jan 8, 202615.7815.8615.6515.7515.75-0.32%41,240,000
Jan 7, 202615.5115.8515.5115.8015.801.61%81,743,770
Jan 6, 202615.4815.5815.2915.5515.550.65%54,056,720
Jan 5, 202615.2815.4615.2715.4515.451.11%58,037,780
Dec 31, 202515.3515.4715.2615.2815.28-0.52%40,789,840
Dec 30, 202515.2515.3915.1715.3615.360.52%36,512,960
Dec 29, 202515.2415.3215.1715.2815.280.20%36,630,070
Dec 26, 202515.3315.3815.2115.2515.25-0.72%35,231,150
Dec 25, 202515.3515.5015.2515.3615.360.26%34,376,810
Dec 24, 202515.4115.4215.2315.3215.32-0.45%34,984,150
Dec 23, 202515.3815.5215.3515.3915.390.26%32,170,850
Dec 22, 202515.5915.6115.3315.3515.35-1.98%47,055,680
Dec 19, 202515.5315.6815.4615.6615.660.38%42,940,370
Dec 18, 202515.2515.6315.1615.6015.602.43%64,261,370
Dec 17, 202515.2815.3215.1815.2315.23-0.33%32,499,810
Dec 16, 202515.2115.3815.1915.2815.280.39%39,239,650
Dec 15, 202515.0815.2515.0515.2215.220.66%37,273,730
Dec 12, 202515.2415.2915.0715.1215.12-0.92%54,357,920
Dec 11, 202515.2815.4015.2215.2615.260.07%38,008,370
Dec 10, 202515.6615.7715.1815.2515.25-2.62%62,959,100
Dec 9, 202515.6515.8915.6215.6615.66-0.06%45,986,239
Dec 8, 202515.6015.7315.5515.6715.670.38%32,430,567
Dec 5, 202515.7915.9315.5215.6115.61-1.14%43,142,800
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