Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Bank of Hangzhou Co., Ltd. (600926) Price History

Daily open, high, low, close and volume for Bank of Hangzhou Co., Ltd. (600926) from 2025-10-09 to 2026-10-09, newest first.

‹ 600926 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 17.39CNY 17.50CNY 17.15CNY 17.1545,419,598
2026-10-08CNY 17.09CNY 17.50CNY 17.04CNY 17.4337,220,052
2026-09-30CNY 16.79CNY 17.18CNY 16.79CNY 17.1128,769,700
2026-09-29CNY 16.83CNY 16.89CNY 16.70CNY 16.8121,270,718
2026-09-28CNY 16.88CNY 16.96CNY 16.75CNY 16.8136,636,036
2026-09-24CNY 17.15CNY 17.35CNY 17.11CNY 17.2337,205,860
2026-09-23CNY 17.08CNY 17.18CNY 16.98CNY 17.1422,906,345
2026-09-22CNY 17.11CNY 17.14CNY 16.88CNY 17.0842,082,107
2026-09-21CNY 17.19CNY 17.27CNY 16.98CNY 17.1840,762,258
2026-09-18CNY 17.10CNY 17.30CNY 17.03CNY 17.1425,638,943
2026-09-17CNY 17.17CNY 17.45CNY 17.03CNY 17.1332,566,162
2026-09-16CNY 17.33CNY 17.45CNY 17.05CNY 17.2141,360,391
2026-09-15CNY 17.64CNY 17.67CNY 17.33CNY 17.3941,245,923
2026-09-14CNY 17.48CNY 17.72CNY 17.42CNY 17.6950,364,928
2026-09-11CNY 17.68CNY 17.69CNY 17.37CNY 17.5144,304,383
2026-09-10CNY 17.31CNY 17.69CNY 17.25CNY 17.6844,895,058
2026-09-09CNY 17.18CNY 17.37CNY 17.15CNY 17.2824,683,119
2026-09-08CNY 17.03CNY 17.26CNY 17.02CNY 17.2030,561,545
2026-09-07CNY 17.27CNY 17.35CNY 16.90CNY 17.0445,897,249
2026-09-04CNY 17.17CNY 17.41CNY 17.13CNY 17.2545,182,787
2026-09-03CNY 17.20CNY 17.46CNY 17.11CNY 17.1345,820,513
2026-09-02CNY 17.10CNY 17.27CNY 17.01CNY 17.2041,952,099
2026-09-01CNY 16.68CNY 17.11CNY 16.68CNY 17.0757,896,938
2026-08-31CNY 16.64CNY 16.74CNY 16.53CNY 16.7343,677,729
2026-08-28CNY 16.76CNY 16.79CNY 16.55CNY 16.5943,166,375
2026-08-27CNY 16.83CNY 16.88CNY 16.49CNY 16.8048,641,058
2026-08-26CNY 16.61CNY 16.82CNY 16.57CNY 16.8030,488,010
2026-08-25CNY 16.85CNY 16.88CNY 16.58CNY 16.6229,928,486
2026-08-24CNY 16.62CNY 16.88CNY 16.61CNY 16.8234,196,642
2026-08-21CNY 16.82CNY 16.91CNY 16.61CNY 16.6335,281,812
2026-08-20CNY 16.75CNY 16.88CNY 16.64CNY 16.8148,023,733
2026-08-19CNY 16.63CNY 16.80CNY 16.55CNY 16.7945,123,222
2026-08-18CNY 16.33CNY 16.63CNY 16.30CNY 16.5652,103,366
2026-08-17CNY 16.23CNY 16.37CNY 16.23CNY 16.2530,256,116
2026-08-14CNY 16.13CNY 16.40CNY 16.08CNY 16.2833,670,333
2026-08-13CNY 15.88CNY 16.18CNY 15.85CNY 16.1835,506,698
2026-08-12CNY 16.05CNY 16.08CNY 15.86CNY 15.9323,760,034
2026-08-11CNY 16.14CNY 16.25CNY 16.03CNY 16.0326,619,937
2026-08-10CNY 15.94CNY 16.23CNY 15.91CNY 16.1028,569,723
2026-08-07CNY 16.17CNY 16.23CNY 15.90CNY 16.0030,861,421
2026-08-06CNY 16.22CNY 16.26CNY 15.96CNY 16.1834,798,300
2026-08-05CNY 16.14CNY 16.28CNY 16.10CNY 16.1539,276,082
2026-08-04CNY 16.39CNY 16.40CNY 16.09CNY 16.1440,629,391
2026-08-03CNY 16.39CNY 16.53CNY 16.29CNY 16.4144,938,606
2026-07-31CNY 16.29CNY 16.45CNY 16.08CNY 16.4548,516,904
2026-07-30CNY 16.13CNY 16.54CNY 16.13CNY 16.5045,774,960
2026-07-29CNY 16.08CNY 16.32CNY 16.06CNY 16.2039,814,361
2026-07-28CNY 15.85CNY 16.08CNY 15.81CNY 16.0645,350,968
2026-07-27CNY 15.68CNY 15.92CNY 15.50CNY 15.8542,203,393
2026-07-24CNY 15.84CNY 15.95CNY 15.69CNY 15.7436,774,775
2026-07-23CNY 15.59CNY 15.84CNY 15.51CNY 15.8331,024,736
2026-07-22CNY 15.46CNY 15.65CNY 15.33CNY 15.6541,369,872
2026-07-21CNY 15.76CNY 15.97CNY 15.45CNY 15.4955,910,336
2026-07-20CNY 15.59CNY 15.87CNY 15.56CNY 15.7553,755,722
2026-07-17CNY 15.63CNY 15.75CNY 15.51CNY 15.5642,044,433
2026-07-16CNY 15.78CNY 15.88CNY 15.49CNY 15.5934,917,800
2026-07-15CNY 15.55CNY 15.81CNY 15.50CNY 15.7943,452,052
2026-07-14CNY 15.40CNY 15.66CNY 15.32CNY 15.6251,154,330
2026-07-13CNY 15.13CNY 15.46CNY 15.05CNY 15.4643,125,341
2026-07-10CNY 15.25CNY 15.25CNY 15.03CNY 15.1437,144,115
2026-07-09CNY 15.33CNY 15.34CNY 15.13CNY 15.2232,284,853
2026-07-08CNY 15.35CNY 15.51CNY 15.16CNY 15.4024,451,716
2026-07-07CNY 15.38CNY 15.50CNY 15.24CNY 15.3437,100,102
2026-07-06CNY 15.01CNY 15.39CNY 14.92CNY 15.3440,003,334
2026-07-03CNY 14.93CNY 15.09CNY 14.83CNY 15.0044,585,595
2026-07-02CNY 14.69CNY 14.99CNY 14.69CNY 14.8967,836,127
2026-07-01CNY 14.45CNY 14.76CNY 14.39CNY 14.6654,562,368
2026-06-30CNY 14.94CNY 14.94CNY 14.34CNY 14.4558,590,183
2026-06-29CNY 14.80CNY 14.98CNY 14.53CNY 14.9449,204,143
2026-06-26CNY 15.10CNY 15.12CNY 14.80CNY 14.8536,058,450
2026-06-25CNY 15.13CNY 15.29CNY 15.00CNY 15.0345,423,354
2026-06-24CNY 15.66CNY 15.68CNY 15.19CNY 15.2147,603,850
2026-06-23CNY 15.61CNY 15.90CNY 15.56CNY 15.6442,452,407
2026-06-22CNY 15.60CNY 15.76CNY 15.28CNY 15.5954,394,152
2026-06-18CNY 16.01CNY 16.03CNY 15.63CNY 15.6441,203,922
2026-06-17CNY 16.15CNY 16.23CNY 15.88CNY 16.0034,723,764
2026-06-16CNY 16.32CNY 16.37CNY 16.06CNY 16.1127,706,074
2026-06-15CNY 16.51CNY 16.52CNY 16.24CNY 16.2844,866,795
2026-06-12CNY 16.47CNY 16.77CNY 16.42CNY 16.7465,464,168
2026-06-11CNY 16.61CNY 16.72CNY 16.45CNY 16.6145,024,823
2026-06-10CNY 16.25CNY 16.63CNY 16.22CNY 16.6150,435,456
2026-06-09CNY 16.06CNY 16.41CNY 16.05CNY 16.2854,095,927
2026-06-08CNY 15.80CNY 16.22CNY 15.78CNY 16.1348,723,540
2026-06-05CNY 15.76CNY 16.01CNY 15.72CNY 15.8535,278,604
2026-06-04CNY 16.00CNY 16.04CNY 15.62CNY 15.6859,706,590
2026-06-03CNY 16.22CNY 16.25CNY 15.96CNY 16.0243,516,217
2026-06-02CNY 16.33CNY 16.44CNY 16.17CNY 16.2345,471,369
2026-06-01CNY 16.06CNY 16.37CNY 15.92CNY 16.3762,522,044
2026-05-29CNY 15.84CNY 16.22CNY 15.79CNY 16.0160,550,832
2026-05-28CNY 15.93CNY 16.08CNY 15.79CNY 15.8233,005,765
2026-05-27CNY 16.09CNY 16.11CNY 15.83CNY 15.9728,194,676
2026-05-26CNY 16.14CNY 16.22CNY 16.01CNY 16.0722,111,424
2026-05-25CNY 16.05CNY 16.32CNY 15.97CNY 16.1430,744,072
2026-05-22CNY 16.14CNY 16.18CNY 15.91CNY 16.0530,087,068
2026-05-21CNY 16.19CNY 16.27CNY 16.11CNY 16.1326,612,061
2026-05-20CNY 16.35CNY 16.38CNY 16.16CNY 16.1921,212,260
2026-05-19CNY 16.22CNY 16.50CNY 16.22CNY 16.3423,980,226
2026-05-18CNY 16.45CNY 16.49CNY 16.19CNY 16.2427,910,895
2026-05-15CNY 16.63CNY 16.72CNY 16.45CNY 16.5125,687,962
2026-05-14CNY 16.63CNY 16.77CNY 16.59CNY 16.6323,232,245
2026-05-13CNY 16.61CNY 16.84CNY 16.59CNY 16.6528,987,160
2026-05-12CNY 16.77CNY 16.88CNY 16.56CNY 16.6135,901,862
2026-05-11CNY 16.79CNY 16.83CNY 16.61CNY 16.8234,111,077
2026-05-08CNY 16.88CNY 17.00CNY 16.73CNY 16.7923,147,143
2026-05-07CNY 17.23CNY 17.26CNY 16.89CNY 16.9434,166,077
2026-05-06CNY 17.40CNY 17.40CNY 17.10CNY 17.1932,137,064
2026-04-30CNY 17.32CNY 17.59CNY 17.30CNY 17.4026,906,752
2026-04-29CNY 17.40CNY 17.51CNY 17.25CNY 17.4025,727,615
2026-04-28CNY 17.07CNY 17.45CNY 17.01CNY 17.4331,890,370
2026-04-27CNY 17.08CNY 17.33CNY 16.99CNY 17.0328,405,100
2026-04-24CNY 17.23CNY 17.26CNY 17.00CNY 17.1129,102,710
2026-04-23CNY 17.01CNY 17.31CNY 16.73CNY 17.2349,494,959
2026-04-22CNY 17.45CNY 17.50CNY 17.31CNY 17.4216,836,886
2026-04-21CNY 17.28CNY 17.57CNY 17.25CNY 17.3826,328,663
2026-04-20CNY 16.97CNY 17.28CNY 16.97CNY 17.2621,105,383
2026-04-17CNY 17.05CNY 17.09CNY 16.98CNY 16.9915,327,396
2026-04-16CNY 17.28CNY 17.35CNY 17.02CNY 17.0326,978,556
2026-04-15CNY 17.26CNY 17.36CNY 17.22CNY 17.2827,185,707
2026-04-14CNY 17.20CNY 17.31CNY 17.13CNY 17.2822,766,973
2026-04-13CNY 17.14CNY 17.20CNY 16.99CNY 17.1817,490,813
2026-04-10CNY 17.18CNY 17.20CNY 17.07CNY 17.1521,230,829
2026-04-09CNY 16.97CNY 17.28CNY 16.96CNY 17.1349,555,393
2026-04-08CNY 16.85CNY 17.03CNY 16.74CNY 17.0034,738,268
2026-04-07CNY 16.80CNY 17.00CNY 16.76CNY 16.8419,549,717
2026-04-03CNY 16.80CNY 16.98CNY 16.68CNY 16.8822,026,125
2026-04-02CNY 16.79CNY 16.94CNY 16.74CNY 16.8417,147,122
2026-04-01CNY 16.81CNY 16.95CNY 16.71CNY 16.7723,372,641
2026-03-31CNY 16.67CNY 16.95CNY 16.58CNY 16.7524,699,584
2026-03-30CNY 16.51CNY 16.75CNY 16.50CNY 16.6217,808,669
2026-03-27CNY 16.65CNY 16.76CNY 16.55CNY 16.5720,403,169
2026-03-26CNY 16.70CNY 16.88CNY 16.62CNY 16.6923,032,943
2026-03-25CNY 16.47CNY 16.77CNY 16.33CNY 16.6724,565,540
2026-03-24CNY 16.26CNY 16.52CNY 16.22CNY 16.4330,320,300
2026-03-23CNY 16.62CNY 16.65CNY 16.05CNY 16.1440,922,405
2026-03-20CNY 16.78CNY 16.92CNY 16.70CNY 16.7229,054,296
2026-03-19CNY 17.04CNY 17.16CNY 16.75CNY 16.8031,449,773
2026-03-18CNY 17.17CNY 17.20CNY 16.95CNY 17.1228,498,902
2026-03-17CNY 17.27CNY 17.43CNY 17.15CNY 17.1628,632,650
2026-03-16CNY 17.15CNY 17.42CNY 17.15CNY 17.3246,906,623
2026-03-13CNY 16.97CNY 17.25CNY 16.90CNY 17.1636,910,663
2026-03-12CNY 16.67CNY 17.07CNY 16.60CNY 17.0047,624,120
2026-03-11CNY 16.40CNY 16.71CNY 16.35CNY 16.7035,712,233
2026-03-10CNY 16.44CNY 16.45CNY 16.25CNY 16.4419,848,621
2026-03-09CNY 16.42CNY 16.64CNY 16.32CNY 16.3935,432,716
2026-03-06CNY 16.54CNY 16.62CNY 16.41CNY 16.5519,560,729
2026-03-05CNY 16.36CNY 16.63CNY 16.36CNY 16.5723,220,395
2026-03-04CNY 16.41CNY 16.58CNY 16.21CNY 16.4940,088,819
2026-03-03CNY 16.47CNY 16.75CNY 16.25CNY 16.4865,362,528
2026-03-02CNY 16.17CNY 16.56CNY 16.10CNY 16.4741,746,725
2026-02-27CNY 16.27CNY 16.42CNY 16.22CNY 16.2528,021,293
2026-02-26CNY 16.18CNY 16.40CNY 16.10CNY 16.2822,878,024
2026-02-25CNY 16.39CNY 16.39CNY 16.08CNY 16.1932,502,994
2026-02-24CNY 16.25CNY 16.41CNY 16.22CNY 16.2929,629,834
2026-02-13CNY 16.38CNY 16.44CNY 16.21CNY 16.2321,420,991
2026-02-12CNY 16.50CNY 16.56CNY 16.32CNY 16.3834,625,121
2026-02-11CNY 16.41CNY 16.55CNY 16.37CNY 16.5224,840,983
2026-02-10CNY 16.46CNY 16.57CNY 16.33CNY 16.4038,616,250
2026-02-09CNY 16.39CNY 16.54CNY 16.26CNY 16.4141,455,855
2026-02-06CNY 16.64CNY 16.69CNY 16.40CNY 16.4641,955,002
2026-02-05CNY 16.17CNY 16.67CNY 16.16CNY 16.5964,716,495
2026-02-04CNY 15.83CNY 16.19CNY 15.83CNY 16.1439,185,287
2026-02-03CNY 16.00CNY 16.02CNY 15.75CNY 15.8454,274,891
2026-02-02CNY 16.19CNY 16.29CNY 15.88CNY 15.9252,183,805
2026-01-30CNY 16.10CNY 16.29CNY 16.04CNY 16.1655,850,144
2026-01-29CNY 15.86CNY 16.09CNY 15.78CNY 16.0357,178,730
2026-01-28CNY 15.67CNY 16.12CNY 15.58CNY 15.8089,311,724
2026-01-27CNY 15.58CNY 15.94CNY 15.55CNY 15.6983,786,582
2026-01-26CNY 15.13CNY 15.77CNY 15.05CNY 15.58116,223,530
2026-01-23CNY 15.50CNY 15.51CNY 15.18CNY 15.2862,307,460
2026-01-22CNY 15.19CNY 15.52CNY 15.12CNY 15.4568,129,439
2026-01-21CNY 15.22CNY 15.37CNY 15.12CNY 15.1852,816,834
2026-01-20CNY 15.06CNY 15.28CNY 15.02CNY 15.2447,196,197
2026-01-19CNY 15.32CNY 15.33CNY 15.02CNY 15.0675,128,716
2026-01-16CNY 15.69CNY 15.73CNY 15.33CNY 15.3776,246,952
2026-01-15CNY 15.61CNY 15.85CNY 15.55CNY 15.6862,626,433
2026-01-14CNY 15.88CNY 15.88CNY 15.60CNY 15.6273,837,918
2026-01-13CNY 15.39CNY 16.02CNY 15.36CNY 15.96120,839,690
2026-01-12CNY 15.36CNY 15.45CNY 15.30CNY 15.3944,259,495
2026-01-09CNY 15.76CNY 15.76CNY 15.31CNY 15.4473,374,086
2026-01-08CNY 15.78CNY 15.86CNY 15.65CNY 15.7541,240,009
2026-01-07CNY 15.51CNY 15.85CNY 15.51CNY 15.8081,743,779
2026-01-06CNY 15.48CNY 15.58CNY 15.29CNY 15.5554,056,720
2026-01-05CNY 15.28CNY 15.46CNY 15.27CNY 15.4558,037,789
2025-12-31CNY 15.35CNY 15.47CNY 15.26CNY 15.2840,789,843
2025-12-30CNY 15.25CNY 15.39CNY 15.17CNY 15.3636,512,964
2025-12-29CNY 15.24CNY 15.32CNY 15.17CNY 15.2836,630,072
2025-12-26CNY 15.33CNY 15.38CNY 15.21CNY 15.2535,231,159
2025-12-25CNY 15.35CNY 15.50CNY 15.25CNY 15.3634,376,814
2025-12-24CNY 15.41CNY 15.42CNY 15.23CNY 15.3234,984,159
2025-12-23CNY 15.38CNY 15.52CNY 15.35CNY 15.3932,170,859
2025-12-22CNY 15.59CNY 15.61CNY 15.33CNY 15.3547,055,683
2025-12-19CNY 15.53CNY 15.68CNY 15.46CNY 15.6642,940,378
2025-12-18CNY 15.25CNY 15.63CNY 15.16CNY 15.6064,261,371
2025-12-17CNY 15.28CNY 15.32CNY 15.18CNY 15.2332,499,812
2025-12-16CNY 15.21CNY 15.38CNY 15.19CNY 15.2839,239,658
2025-12-15CNY 15.08CNY 15.25CNY 15.05CNY 15.2237,273,739
2025-12-12CNY 15.24CNY 15.29CNY 15.07CNY 15.1254,357,923
2025-12-11CNY 15.28CNY 15.40CNY 15.22CNY 15.2638,008,376
2025-12-10CNY 15.66CNY 15.77CNY 15.18CNY 15.2562,959,107
2025-12-09CNY 15.65CNY 15.89CNY 15.62CNY 15.6645,986,239
2025-12-08CNY 15.60CNY 15.73CNY 15.55CNY 15.6732,430,567
2025-12-05CNY 15.79CNY 15.93CNY 15.52CNY 15.6143,142,801
2025-12-04CNY 15.82CNY 15.87CNY 15.73CNY 15.7925,771,478
2025-12-03CNY 15.77CNY 15.95CNY 15.72CNY 15.8144,701,752
2025-12-02CNY 15.75CNY 15.85CNY 15.66CNY 15.7730,718,741
2025-12-01CNY 15.60CNY 15.76CNY 15.55CNY 15.7543,124,196
2025-11-28CNY 15.57CNY 15.64CNY 15.52CNY 15.5929,555,968
2025-11-27CNY 15.39CNY 15.59CNY 15.29CNY 15.5726,940,534
2025-11-26CNY 15.45CNY 15.54CNY 15.37CNY 15.3824,117,593
2025-11-25CNY 15.29CNY 15.49CNY 15.20CNY 15.4928,079,130
2025-11-24CNY 15.34CNY 15.43CNY 15.20CNY 15.2833,548,978
2025-11-21CNY 15.56CNY 15.71CNY 15.31CNY 15.3347,726,125
2025-11-20CNY 15.41CNY 15.75CNY 15.37CNY 15.5843,289,310
2025-11-19CNY 15.32CNY 15.50CNY 15.32CNY 15.4122,978,696
2025-11-18CNY 15.44CNY 15.53CNY 15.30CNY 15.3440,288,347
2025-11-17CNY 16.09CNY 16.14CNY 15.70CNY 15.7065,460,158
2025-11-14CNY 16.15CNY 16.34CNY 16.09CNY 16.1036,403,953
2025-11-13CNY 16.19CNY 16.23CNY 16.03CNY 16.1343,604,074
2025-11-12CNY 16.27CNY 16.36CNY 16.15CNY 16.1534,401,003
2025-11-11CNY 16.10CNY 16.25CNY 16.06CNY 16.2236,896,438
2025-11-10CNY 15.88CNY 16.17CNY 15.80CNY 16.1142,962,198
2025-11-07CNY 15.99CNY 16.09CNY 15.91CNY 15.9138,953,288
2025-11-06CNY 16.00CNY 16.13CNY 15.90CNY 15.9946,800,118
2025-11-05CNY 16.07CNY 16.09CNY 15.91CNY 16.0238,132,392
2025-11-04CNY 15.83CNY 16.06CNY 15.77CNY 16.0053,315,859
2025-11-03CNY 15.70CNY 15.89CNY 15.66CNY 15.8045,549,636
2025-10-31CNY 15.57CNY 15.75CNY 15.40CNY 15.7070,954,544
2025-10-30CNY 15.72CNY 15.89CNY 15.67CNY 15.7043,208,145
2025-10-29CNY 16.09CNY 16.14CNY 15.66CNY 15.7066,333,617
2025-10-28CNY 16.16CNY 16.28CNY 16.06CNY 16.1732,989,084
2025-10-27CNY 16.21CNY 16.34CNY 16.08CNY 16.1848,370,183
2025-10-24CNY 16.52CNY 16.53CNY 16.23CNY 16.3052,453,137
2025-10-23CNY 16.41CNY 16.58CNY 16.37CNY 16.5542,526,576
2025-10-22CNY 16.34CNY 16.54CNY 16.33CNY 16.4127,231,764
2025-10-21CNY 16.35CNY 16.45CNY 16.22CNY 16.3948,533,422
2025-10-20CNY 16.41CNY 16.44CNY 16.11CNY 16.3947,809,174
2025-10-17CNY 16.28CNY 16.57CNY 16.26CNY 16.4072,224,514
2025-10-16CNY 16.12CNY 16.30CNY 16.10CNY 16.2955,162,285
2025-10-15CNY 16.02CNY 16.23CNY 16.00CNY 16.0953,841,261
2025-10-14CNY 15.68CNY 16.16CNY 15.58CNY 16.0991,347,950
2025-10-13CNY 15.45CNY 15.88CNY 15.33CNY 15.7585,546,574
2025-10-10CNY 15.25CNY 15.59CNY 15.20CNY 15.5466,869,216
2025-10-09CNY 15.20CNY 15.27CNY 15.07CNY 15.2648,654,828