Zhejiang HangKe Technology Incorporated Company (SHA:688006)
China
· Delayed Price · Currency is CNY 31.94
+0.74 (2.37%)
Apr 29, 2026, 3:00 PM CST
SHA:688006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.80 | 32.11 | 30.70 | 32.00 | - | 2.56% | 10,649,650 |
| Apr 28, 2026 | 31.75 | 32.07 | 30.86 | 31.20 | 31.20 | -1.61% | 11,325,448 |
| Apr 27, 2026 | 29.95 | 32.17 | 29.95 | 31.71 | 31.71 | 5.17% | 16,150,590 |
| Apr 24, 2026 | 30.28 | 30.57 | 29.79 | 30.15 | 30.15 | -0.43% | 9,088,928 |
| Apr 23, 2026 | 30.60 | 30.90 | 30.17 | 30.28 | 30.28 | -1.37% | 9,591,710 |
| Apr 22, 2026 | 30.72 | 31.29 | 30.35 | 30.70 | 30.70 | -0.29% | 11,178,990 |
| Apr 21, 2026 | 30.96 | 31.39 | 30.14 | 30.79 | 30.79 | -1.50% | 13,539,830 |
| Apr 20, 2026 | 31.62 | 32.00 | 30.83 | 31.26 | 31.26 | -1.91% | 18,930,480 |
| Apr 17, 2026 | 30.77 | 32.41 | 30.11 | 31.87 | 31.87 | 5.15% | 22,077,500 |
| Apr 16, 2026 | 29.70 | 31.68 | 29.50 | 30.31 | 30.31 | 3.27% | 24,849,990 |
| Apr 15, 2026 | 31.40 | 31.40 | 29.24 | 29.35 | 29.35 | -6.74% | 20,922,230 |
| Apr 14, 2026 | 28.90 | 31.74 | 28.90 | 31.47 | 31.47 | 10.19% | 24,699,150 |
| Apr 13, 2026 | 28.90 | 29.30 | 28.29 | 28.56 | 28.56 | -1.35% | 9,511,192 |
| Apr 10, 2026 | 28.55 | 29.63 | 28.55 | 28.95 | 28.95 | 2.95% | 12,611,460 |
| Apr 9, 2026 | 27.90 | 28.78 | 27.63 | 28.12 | 28.12 | -0.18% | 7,325,703 |
| Apr 8, 2026 | 28.00 | 28.23 | 27.70 | 28.17 | 28.17 | 2.81% | 8,853,241 |
| Apr 7, 2026 | 26.89 | 28.21 | 26.80 | 27.40 | 27.40 | 1.90% | 7,428,979 |
| Apr 3, 2026 | 27.58 | 27.84 | 26.89 | 26.89 | 26.89 | -2.50% | 5,357,523 |
| Apr 2, 2026 | 28.00 | 28.09 | 27.31 | 27.58 | 27.58 | -1.32% | 7,484,515 |
| Apr 1, 2026 | 27.10 | 28.33 | 27.02 | 27.95 | 27.95 | 4.06% | 14,433,320 |
| Mar 31, 2026 | 26.74 | 27.60 | 26.33 | 26.86 | 26.86 | 0.41% | 12,322,170 |
| Mar 30, 2026 | 25.60 | 26.84 | 25.34 | 26.75 | 26.75 | 3.92% | 13,023,210 |
| Mar 27, 2026 | 24.97 | 26.10 | 24.80 | 25.74 | 25.74 | 1.46% | 8,328,091 |
| Mar 26, 2026 | 25.28 | 25.95 | 25.08 | 25.37 | 25.37 | 0.67% | 7,769,196 |
| Mar 25, 2026 | 25.00 | 25.49 | 25.00 | 25.20 | 25.20 | 0.88% | 5,941,683 |
| Mar 24, 2026 | 25.38 | 25.39 | 24.11 | 24.98 | 24.98 | 0.48% | 7,155,401 |
| Mar 23, 2026 | 25.35 | 26.19 | 24.61 | 24.86 | 24.86 | -2.74% | 10,029,240 |
| Mar 20, 2026 | 25.36 | 26.60 | 25.36 | 25.56 | 25.56 | 0.55% | 9,549,666 |
| Mar 19, 2026 | 26.00 | 26.47 | 25.12 | 25.42 | 25.42 | -4.90% | 11,375,180 |
| Mar 18, 2026 | 26.99 | 27.25 | 26.41 | 26.73 | 26.73 | -1.00% | 5,155,727 |
| Mar 17, 2026 | 27.95 | 28.34 | 26.96 | 27.00 | 27.00 | -3.16% | 5,644,628 |
| Mar 16, 2026 | 27.92 | 28.22 | 27.50 | 27.88 | 27.88 | -0.61% | 5,856,261 |
| Mar 13, 2026 | 28.40 | 28.83 | 27.95 | 28.05 | 28.05 | -1.48% | 8,262,836 |
| Mar 12, 2026 | 27.88 | 28.69 | 27.58 | 28.47 | 28.47 | 1.79% | 11,220,370 |
| Mar 11, 2026 | 27.21 | 28.78 | 27.12 | 27.97 | 27.97 | 2.83% | 13,485,870 |
| Mar 10, 2026 | 26.98 | 27.45 | 26.55 | 27.20 | 27.20 | 2.56% | 6,717,570 |
| Mar 9, 2026 | 26.60 | 26.73 | 25.56 | 26.52 | 26.52 | -1.38% | 7,690,295 |
| Mar 6, 2026 | 26.93 | 27.17 | 26.59 | 26.89 | 26.89 | -0.15% | 5,044,959 |
| Mar 5, 2026 | 27.39 | 27.57 | 26.63 | 26.93 | 26.93 | 0.19% | 6,570,617 |
| Mar 4, 2026 | 27.48 | 27.95 | 26.87 | 26.88 | 26.88 | -3.83% | 8,042,722 |
| Mar 3, 2026 | 29.06 | 30.05 | 27.81 | 27.95 | 27.95 | -3.32% | 10,147,430 |
| Mar 2, 2026 | 29.36 | 29.70 | 28.68 | 28.91 | 28.91 | -3.38% | 8,804,965 |
| Feb 27, 2026 | 30.20 | 30.65 | 29.66 | 29.92 | 29.92 | -1.06% | 6,148,643 |
| Feb 26, 2026 | 30.87 | 30.87 | 30.11 | 30.24 | 30.24 | -1.27% | 5,465,922 |
| Feb 25, 2026 | 30.15 | 30.96 | 30.03 | 30.63 | 30.63 | 1.59% | 5,038,438 |
| Feb 24, 2026 | 30.59 | 30.68 | 30.04 | 30.15 | 30.15 | -0.36% | 4,401,383 |
| Feb 13, 2026 | 30.58 | 30.82 | 30.15 | 30.26 | 30.26 | -1.56% | 4,219,099 |
| Feb 12, 2026 | 30.80 | 30.85 | 30.41 | 30.74 | 30.74 | 0.46% | 4,110,996 |
| Feb 11, 2026 | 30.70 | 30.98 | 30.41 | 30.60 | 30.60 | -0.68% | 4,888,142 |
| Feb 10, 2026 | 31.38 | 31.59 | 30.65 | 30.81 | 30.81 | -1.53% | 4,426,388 |
| Feb 9, 2026 | 31.45 | 31.99 | 31.16 | 31.29 | 31.29 | 1.23% | 6,526,104 |
| Feb 6, 2026 | 29.52 | 31.50 | 29.22 | 30.91 | 30.91 | 2.83% | 10,327,670 |
| Feb 5, 2026 | 30.37 | 30.81 | 29.80 | 30.06 | 30.06 | -2.12% | 5,868,709 |
| Feb 4, 2026 | 30.50 | 30.80 | 29.88 | 30.71 | 30.71 | -0.03% | 6,854,823 |
| Feb 3, 2026 | 29.40 | 30.77 | 29.28 | 30.72 | 30.72 | 5.42% | 8,570,299 |
| Feb 2, 2026 | 29.90 | 30.39 | 29.10 | 29.14 | 29.14 | -3.51% | 8,194,142 |
| Jan 30, 2026 | 30.03 | 30.67 | 29.22 | 30.20 | 30.20 | -0.63% | 8,266,292 |
| Jan 29, 2026 | 31.33 | 31.74 | 30.30 | 30.39 | 30.39 | -3.00% | 8,339,815 |
| Jan 28, 2026 | 32.01 | 32.34 | 31.15 | 31.33 | 31.33 | -3.00% | 8,665,992 |
| Jan 27, 2026 | 32.55 | 32.98 | 30.55 | 32.30 | 32.30 | -1.40% | 13,599,540 |
| Jan 26, 2026 | 34.58 | 35.02 | 32.58 | 32.76 | 32.76 | -4.13% | 14,747,400 |
| Jan 23, 2026 | 31.81 | 34.39 | 31.81 | 34.17 | 34.17 | 7.42% | 21,910,260 |
| Jan 22, 2026 | 32.18 | 32.85 | 31.62 | 31.81 | 31.81 | -1.15% | 7,041,703 |
| Jan 21, 2026 | 31.30 | 32.58 | 31.16 | 32.18 | 32.18 | 2.16% | 9,575,965 |
| Jan 20, 2026 | 32.66 | 33.01 | 31.06 | 31.50 | 31.50 | -5.46% | 14,354,270 |
| Jan 19, 2026 | 33.26 | 33.75 | 32.39 | 33.32 | 33.32 | 0.21% | 11,324,380 |
| Jan 16, 2026 | 34.29 | 34.29 | 32.56 | 33.25 | 33.25 | -1.98% | 13,258,930 |
| Jan 15, 2026 | 32.66 | 34.13 | 32.52 | 33.92 | 33.92 | 3.86% | 19,177,430 |
| Jan 14, 2026 | 31.91 | 33.50 | 31.91 | 32.66 | 32.66 | 2.35% | 16,727,140 |
| Jan 13, 2026 | 32.51 | 33.08 | 31.77 | 31.91 | 31.91 | -2.65% | 12,292,750 |
| Jan 12, 2026 | 32.30 | 32.78 | 31.39 | 32.78 | 32.78 | 0.77% | 15,948,760 |
| Jan 9, 2026 | 32.20 | 33.20 | 31.90 | 32.53 | 32.53 | 0.06% | 14,741,050 |
| Jan 8, 2026 | 33.40 | 33.40 | 32.14 | 32.51 | 32.51 | -3.53% | 15,860,520 |
| Jan 7, 2026 | 31.25 | 34.99 | 30.96 | 33.70 | 33.70 | 8.96% | 28,491,980 |
| Jan 6, 2026 | 30.71 | 31.93 | 30.66 | 30.93 | 30.93 | 1.08% | 13,359,910 |
| Jan 5, 2026 | 29.50 | 30.90 | 29.08 | 30.60 | 30.60 | 4.47% | 11,709,370 |
| Dec 31, 2025 | 29.88 | 30.00 | 29.19 | 29.29 | 29.29 | -1.88% | 6,024,973 |
| Dec 30, 2025 | 29.36 | 30.15 | 28.96 | 29.85 | 29.85 | 1.15% | 7,887,382 |
| Dec 29, 2025 | 29.30 | 30.28 | 29.11 | 29.51 | 29.51 | -0.17% | 8,227,006 |
| Dec 26, 2025 | 29.44 | 30.20 | 29.20 | 29.56 | 29.56 | 0.44% | 8,863,836 |
| Dec 25, 2025 | 29.72 | 29.80 | 28.80 | 29.43 | 29.43 | -0.57% | 7,821,512 |
| Dec 24, 2025 | 28.91 | 29.67 | 28.71 | 29.60 | 29.60 | 2.10% | 8,495,358 |
| Dec 23, 2025 | 28.50 | 29.53 | 28.46 | 28.99 | 28.99 | 2.47% | 11,161,160 |
| Dec 22, 2025 | 27.85 | 28.73 | 27.77 | 28.29 | 28.29 | 2.02% | 5,396,625 |
| Dec 19, 2025 | 27.90 | 27.97 | 27.42 | 27.73 | 27.73 | 0.18% | 5,050,652 |
| Dec 18, 2025 | 27.95 | 28.27 | 27.67 | 27.68 | 27.68 | -1.46% | 3,686,752 |
| Dec 17, 2025 | 27.50 | 28.10 | 27.35 | 28.09 | 28.09 | 2.71% | 5,074,403 |
| Dec 16, 2025 | 27.90 | 27.95 | 26.97 | 27.35 | 27.35 | -1.80% | 5,887,996 |
| Dec 15, 2025 | 28.35 | 28.50 | 27.70 | 27.85 | 27.85 | -2.04% | 5,754,092 |
| Dec 12, 2025 | 28.33 | 28.55 | 27.94 | 28.43 | 28.43 | 0.49% | 5,700,466 |
| Dec 11, 2025 | 28.59 | 29.06 | 28.29 | 28.29 | 28.29 | -1.05% | 7,002,084 |
| Dec 10, 2025 | 29.06 | 29.06 | 28.25 | 28.59 | 28.59 | -1.24% | 5,610,365 |
| Dec 9, 2025 | 29.35 | 29.45 | 28.80 | 28.95 | 28.95 | -1.83% | 7,411,181 |
| Dec 8, 2025 | 28.25 | 29.95 | 28.17 | 29.49 | 29.49 | 5.13% | 12,825,740 |
| Dec 5, 2025 | 28.18 | 28.25 | 27.47 | 28.05 | 28.05 | 0.75% | 4,705,274 |
| Dec 4, 2025 | 27.81 | 28.04 | 27.53 | 27.84 | 27.84 | 0.32% | 3,788,320 |
| Dec 3, 2025 | 28.20 | 28.40 | 27.57 | 27.75 | 27.75 | -1.49% | 5,699,012 |
| Dec 2, 2025 | 28.59 | 28.70 | 28.05 | 28.17 | 28.17 | -1.81% | 5,002,357 |
| Dec 1, 2025 | 28.88 | 29.06 | 28.47 | 28.69 | 28.69 | -0.38% | 5,960,791 |
| Nov 28, 2025 | 28.40 | 29.11 | 28.10 | 28.80 | 28.80 | 1.30% | 5,226,899 |