Skip to main content
Bank of Hangzhou Co., Ltd. (SHA:600926)
China flag China · Delayed Price · Currency is CNY
17.40
-0.03 (-0.17%)
Apr 29, 2026, 2:45 PM CST

Bank of Hangzhou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4017.4517.3517.38--0.29%998,347
Apr 28, 202617.0717.4517.0117.4317.432.35%31,890,370
Apr 27, 202617.0817.3316.9917.0317.03-0.47%28,405,100
Apr 24, 202617.2317.2617.0017.1117.11-0.70%29,102,710
Apr 23, 202617.0117.3116.7317.2317.23-1.09%49,494,950
Apr 22, 202617.4517.5017.3117.4217.420.23%16,836,880
Apr 21, 202617.2817.5717.2517.3817.380.70%26,328,660
Apr 20, 202616.9717.2816.9717.2617.261.59%21,105,380
Apr 17, 202617.0517.0916.9816.9916.99-0.23%15,327,390
Apr 16, 202617.2817.3517.0217.0317.03-1.45%26,978,550
Apr 15, 202617.2617.3617.2217.2817.28-27,185,700
Apr 14, 202617.2017.3117.1317.2817.280.58%22,766,973
Apr 13, 202617.1417.2016.9917.1817.180.17%17,490,810
Apr 10, 202617.1817.2017.0717.1517.150.12%21,230,820
Apr 9, 202616.9717.2816.9617.1317.130.76%49,555,390
Apr 8, 202616.8517.0316.7417.0017.000.95%34,738,260
Apr 7, 202616.8017.0016.7616.8416.84-0.24%19,549,710
Apr 3, 202616.8016.9816.6816.8816.880.24%22,026,120
Apr 2, 202616.7916.9416.7416.8416.840.42%17,147,120
Apr 1, 202616.8116.9516.7116.7716.770.12%23,372,640
Mar 31, 202616.6716.9516.5816.7516.750.78%24,699,580
Mar 30, 202616.5116.7516.5016.6216.620.30%17,808,660
Mar 27, 202616.6516.7616.5516.5716.57-0.72%20,403,169
Mar 26, 202616.7016.8816.6216.6916.690.12%23,032,943
Mar 25, 202616.4716.7716.3316.6716.671.46%24,565,540
Mar 24, 202616.2616.5216.2216.4316.431.80%30,320,300
Mar 23, 202616.6216.6516.0516.1416.14-3.47%40,922,400
Mar 20, 202616.7816.9216.7016.7216.72-0.48%29,054,296
Mar 19, 202617.0417.1616.7516.8016.80-1.87%31,449,770
Mar 18, 202617.1717.2016.9517.1217.12-0.23%28,498,902
Mar 17, 202617.2717.4317.1517.1617.16-0.92%28,632,650
Mar 16, 202617.1517.4217.1517.3217.320.93%46,906,620
Mar 13, 202616.9717.2516.9017.1617.160.94%36,910,660
Mar 12, 202616.6717.0716.6017.0017.001.80%47,624,120
Mar 11, 202616.4016.7116.3516.7016.701.58%35,712,230
Mar 10, 202616.4416.4516.2516.4416.440.31%19,848,620
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