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
Sep 18, 202515.4615.5315.1315.1514.78-1.75%51,127,550
Sep 17, 202515.4715.5515.4015.4215.05-0.32%35,100,210
Sep 16, 202515.6615.7215.4515.4715.10-1.21%40,065,640
Sep 15, 202515.7215.8215.5615.6615.28-0.38%39,136,900
Sep 12, 202515.9716.0315.6815.7215.34-1.69%49,783,550
Sep 11, 202515.9416.0615.8715.9915.600.25%38,512,130
Sep 10, 202515.9716.0815.8715.9515.56-0.56%34,703,960
Sep 9, 202515.7516.0415.7416.0415.651.91%59,489,690
Sep 8, 202515.5815.8615.5415.7415.360.70%59,874,520
Sep 5, 202515.6815.6815.4715.6315.25-0.06%43,193,350
Sep 4, 202515.6215.6615.4215.6415.26-0.19%62,759,630
Sep 3, 202515.9315.9615.5915.6715.29-1.94%65,321,860
Sep 2, 202515.7015.9815.6815.9815.591.85%75,616,280
Sep 1, 202515.8615.9615.6815.6915.31-1.13%58,944,010
Aug 29, 202516.0816.2215.8715.8715.49-1.31%71,815,920
Aug 28, 202515.8216.1315.8116.0815.691.39%62,820,890
Aug 27, 202515.9616.0715.8515.8615.48-0.75%59,601,500
Aug 26, 202516.2116.2115.9815.9815.59-1.24%58,984,420
Aug 25, 202516.0516.2015.9216.1815.790.56%93,487,260
Aug 22, 202516.3516.4216.0016.0915.70-1.65%83,707,990
Aug 21, 202516.2716.4616.1416.3615.960.62%52,610,460
Aug 20, 202515.9316.4015.9016.2615.871.75%93,870,500
Aug 19, 202515.9516.0515.7815.9815.590.38%49,089,650
Aug 18, 202515.9516.1015.6915.9215.530.32%86,101,330
Aug 15, 202515.8615.9215.5515.8715.490.32%74,372,590
Aug 14, 202515.9516.0015.8115.8215.44-0.69%50,244,960
Aug 13, 202516.2016.2515.9015.9315.54-1.61%66,270,760
Aug 12, 202516.2616.3416.1716.1915.80-0.31%33,829,400
Aug 11, 202516.3916.4116.2016.2415.85-0.92%36,964,600
Aug 8, 202516.4316.5816.3616.3915.99-0.06%34,263,360
Aug 7, 202516.3816.4816.2816.4016.000.24%35,795,800
Aug 6, 202516.4316.4716.2516.3615.96-0.43%41,821,580
Aug 5, 202516.2516.4716.2316.4316.031.11%46,044,210
Aug 4, 202516.1916.4916.1816.2515.86-0.06%44,948,160
Aug 1, 202516.1216.2915.8916.2615.871.31%57,320,810
Jul 31, 202516.3616.4315.9216.0515.66-1.89%74,053,570
Jul 30, 202516.3016.5316.2816.3615.960.37%44,394,030
Jul 29, 202516.5716.6916.2716.3015.91-1.69%55,307,300
Jul 28, 202516.4016.7516.4016.5816.181.28%56,210,470
Jul 25, 202516.3716.5616.3516.3715.97-0.12%58,597,960
Jul 24, 202516.6116.6116.3616.3915.99-1.27%61,962,490
Jul 23, 202516.5516.7516.5116.6016.200.18%52,561,170
Jul 22, 202516.8016.8616.4216.5716.17-1.72%67,079,400
Jul 21, 202517.0017.1216.7016.8616.45-2.26%61,196,510
Jul 18, 202517.0017.2717.0017.2516.562.37%58,249,760
Jul 17, 202516.9117.0316.7116.8516.18-0.53%36,317,600
Jul 16, 202516.7016.9516.4516.9416.260.12%86,360,190
Jul 15, 202517.1817.3516.9216.9216.24-1.40%49,428,950
Jul 14, 202517.1017.3917.0817.1616.470.18%44,819,000
Jul 11, 202517.4817.6517.0817.1316.44-1.32%88,758,460