Bank of Hangzhou Co., Ltd. Class A 600926
SSE · China · Finanzen
CNY 17,11+0,30 (+1,78 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17,11 | +1,78 % | CNY 16,79 | CNY 17,18 | CNY 16,79 | 28,77M |
| 2026-09-29 | CNY 16,81 | 0,00 % | CNY 16,83 | CNY 16,89 | CNY 16,70 | 21,27M |
| 2026-09-28 | CNY 16,81 | -2,44 % | CNY 16,88 | CNY 16,96 | CNY 16,75 | 36,64M |
| 2026-09-24 | CNY 17,23 | +0,53 % | CNY 17,15 | CNY 17,35 | CNY 17,11 | 37,21M |
| 2026-09-23 | CNY 17,14 | +0,35 % | CNY 17,08 | CNY 17,18 | CNY 16,98 | 22,91M |
| 2026-09-22 | CNY 17,08 | -0,58 % | CNY 17,11 | CNY 17,14 | CNY 16,88 | 42,08M |
| 2026-09-21 | CNY 17,18 | +0,23 % | CNY 17,19 | CNY 17,27 | CNY 16,98 | 40,76M |
| 2026-09-18 | CNY 17,14 | +0,06 % | CNY 17,10 | CNY 17,30 | CNY 17,03 | 25,64M |
| 2026-09-17 | CNY 17,13 | -0,46 % | CNY 17,17 | CNY 17,45 | CNY 17,03 | 32,57M |
| 2026-09-16 | CNY 17,21 | -1,04 % | CNY 17,33 | CNY 17,45 | CNY 17,05 | 41,36M |
| 2026-09-15 | CNY 17,39 | -1,70 % | CNY 17,64 | CNY 17,67 | CNY 17,33 | 41,25M |
| 2026-09-14 | CNY 17,69 | +1,03 % | CNY 17,48 | CNY 17,72 | CNY 17,42 | 50,36M |
| 2026-09-11 | CNY 17,51 | -0,96 % | CNY 17,68 | CNY 17,69 | CNY 17,37 | 44,30M |
| 2026-09-10 | CNY 17,68 | +2,31 % | CNY 17,31 | CNY 17,69 | CNY 17,25 | 44,90M |
| 2026-09-09 | CNY 17,28 | +0,47 % | CNY 17,18 | CNY 17,37 | CNY 17,15 | 24,68M |
| 2026-09-08 | CNY 17,20 | +0,94 % | CNY 17,03 | CNY 17,26 | CNY 17,02 | 30,56M |
| 2026-09-07 | CNY 17,04 | -1,22 % | CNY 17,27 | CNY 17,35 | CNY 16,90 | 45,90M |
| 2026-09-04 | CNY 17,25 | +0,70 % | CNY 17,17 | CNY 17,41 | CNY 17,13 | 45,18M |
| 2026-09-03 | CNY 17,13 | -0,41 % | CNY 17,20 | CNY 17,46 | CNY 17,11 | 45,82M |
| 2026-09-02 | CNY 17,20 | +0,76 % | CNY 17,10 | CNY 17,27 | CNY 17,01 | 41,95M |
| 2026-09-01 | CNY 17,07 | +2,03 % | CNY 16,68 | CNY 17,11 | CNY 16,68 | 57,90M |
| 2026-08-31 | CNY 16,73 | +0,84 % | CNY 16,64 | CNY 16,74 | CNY 16,53 | 43,68M |
| 2026-08-28 | CNY 16,59 | -1,25 % | CNY 16,76 | CNY 16,79 | CNY 16,55 | 43,17M |
| 2026-08-27 | CNY 16,80 | 0,00 % | CNY 16,83 | CNY 16,88 | CNY 16,49 | 48,64M |
| 2026-08-26 | CNY 16,80 | +1,08 % | CNY 16,61 | CNY 16,82 | CNY 16,57 | 30,49M |
| 2026-08-25 | CNY 16,62 | -1,19 % | CNY 16,85 | CNY 16,88 | CNY 16,58 | 29,93M |
| 2026-08-24 | CNY 16,82 | +1,14 % | CNY 16,62 | CNY 16,88 | CNY 16,61 | 34,20M |
| 2026-08-21 | CNY 16,63 | -1,07 % | CNY 16,82 | CNY 16,91 | CNY 16,61 | 35,28M |
| 2026-08-20 | CNY 16,81 | +0,12 % | CNY 16,75 | CNY 16,88 | CNY 16,64 | 48,02M |
| 2026-08-19 | CNY 16,79 | +1,39 % | CNY 16,63 | CNY 16,80 | CNY 16,55 | 45,12M |
| 2026-08-18 | CNY 16,56 | +1,91 % | CNY 16,33 | CNY 16,63 | CNY 16,30 | 52,10M |
| 2026-08-17 | CNY 16,25 | -0,18 % | CNY 16,23 | CNY 16,37 | CNY 16,23 | 30,26M |
| 2026-08-14 | CNY 16,28 | +0,62 % | CNY 16,13 | CNY 16,40 | CNY 16,08 | 33,67M |
| 2026-08-13 | CNY 16,18 | +1,57 % | CNY 15,88 | CNY 16,18 | CNY 15,85 | 35,51M |
| 2026-08-12 | CNY 15,93 | -0,62 % | CNY 16,05 | CNY 16,08 | CNY 15,86 | 23,76M |
| 2026-08-11 | CNY 16,03 | -0,43 % | CNY 16,14 | CNY 16,25 | CNY 16,03 | 26,62M |
| 2026-08-10 | CNY 16,10 | +0,63 % | CNY 15,94 | CNY 16,23 | CNY 15,91 | 28,57M |
| 2026-08-07 | CNY 16,00 | -1,11 % | CNY 16,17 | CNY 16,23 | CNY 15,90 | 30,86M |
| 2026-08-06 | CNY 16,18 | +0,19 % | CNY 16,22 | CNY 16,26 | CNY 15,96 | 34,80M |
| 2026-08-05 | CNY 16,15 | +0,06 % | CNY 16,14 | CNY 16,28 | CNY 16,10 | 39,28M |
| 2026-08-04 | CNY 16,14 | -1,65 % | CNY 16,39 | CNY 16,40 | CNY 16,09 | 40,63M |
| 2026-08-03 | CNY 16,41 | -0,24 % | CNY 16,39 | CNY 16,53 | CNY 16,29 | 44,94M |
| 2026-07-31 | CNY 16,45 | -0,30 % | CNY 16,29 | CNY 16,45 | CNY 16,08 | 48,52M |
| 2026-07-30 | CNY 16,50 | +1,85 % | CNY 16,13 | CNY 16,54 | CNY 16,13 | 45,77M |
| 2026-07-29 | CNY 16,20 | +0,87 % | CNY 16,08 | CNY 16,32 | CNY 16,06 | 39,81M |
| 2026-07-28 | CNY 16,06 | +1,32 % | CNY 15,85 | CNY 16,08 | CNY 15,81 | 45,35M |
| 2026-07-27 | CNY 15,85 | +0,70 % | CNY 15,68 | CNY 15,92 | CNY 15,50 | 42,20M |
| 2026-07-24 | CNY 15,74 | -0,57 % | CNY 15,84 | CNY 15,95 | CNY 15,69 | 36,77M |
| 2026-07-23 | CNY 15,83 | +1,15 % | CNY 15,59 | CNY 15,84 | CNY 15,51 | 31,02M |
| 2026-07-22 | CNY 15,65 | +1,03 % | CNY 15,46 | CNY 15,65 | CNY 15,33 | 41,37M |
| 2026-07-21 | CNY 15,49 | -1,65 % | CNY 15,76 | CNY 15,97 | CNY 15,45 | 55,91M |
| 2026-07-20 | CNY 15,75 | +1,22 % | CNY 15,59 | CNY 15,87 | CNY 15,56 | 53,76M |
| 2026-07-17 | CNY 15,56 | -0,19 % | CNY 15,63 | CNY 15,75 | CNY 15,51 | 42,04M |
| 2026-07-16 | CNY 15,59 | -1,27 % | CNY 15,78 | CNY 15,88 | CNY 15,49 | 34,92M |
| 2026-07-15 | CNY 15,79 | +1,09 % | CNY 15,55 | CNY 15,81 | CNY 15,50 | 43,45M |
| 2026-07-14 | CNY 15,62 | +1,03 % | CNY 15,40 | CNY 15,66 | CNY 15,32 | 51,15M |
| 2026-07-13 | CNY 15,46 | +2,11 % | CNY 15,13 | CNY 15,46 | CNY 15,05 | 43,13M |
| 2026-07-10 | CNY 15,14 | -0,53 % | CNY 15,25 | CNY 15,25 | CNY 15,03 | 37,14M |
| 2026-07-09 | CNY 15,22 | -1,17 % | CNY 15,33 | CNY 15,34 | CNY 15,13 | 32,28M |
| 2026-07-08 | CNY 15,40 | +0,39 % | CNY 15,35 | CNY 15,51 | CNY 15,16 | 24,45M |
| 2026-07-07 | CNY 15,34 | 0,00 % | CNY 15,38 | CNY 15,50 | CNY 15,24 | 37,10M |
| 2026-07-06 | CNY 15,34 | +2,27 % | CNY 15,01 | CNY 15,39 | CNY 14,92 | 40,00M |
| 2026-07-03 | CNY 15,00 | +0,74 % | CNY 14,93 | CNY 15,09 | CNY 14,83 | 44,59M |
| 2026-07-02 | CNY 14,89 | +1,57 % | CNY 14,69 | CNY 14,99 | CNY 14,69 | 67,84M |
| 2026-07-01 | CNY 14,66 | +1,45 % | CNY 14,45 | CNY 14,76 | CNY 14,39 | 54,56M |
| 2026-06-30 | CNY 14,45 | -3,28 % | CNY 14,94 | CNY 14,94 | CNY 14,34 | 58,59M |
| 2026-06-29 | CNY 14,94 | +0,61 % | CNY 14,80 | CNY 14,98 | CNY 14,53 | 49,20M |
| 2026-06-26 | CNY 14,85 | -1,20 % | CNY 15,10 | CNY 15,12 | CNY 14,80 | 36,06M |
| 2026-06-25 | CNY 15,03 | -1,18 % | CNY 15,13 | CNY 15,29 | CNY 15,00 | 45,42M |
| 2026-06-24 | CNY 15,21 | -2,75 % | CNY 15,66 | CNY 15,68 | CNY 15,19 | 47,60M |
| 2026-06-23 | CNY 15,64 | +0,32 % | CNY 15,61 | CNY 15,90 | CNY 15,56 | 42,45M |
| 2026-06-22 | CNY 15,59 | -0,32 % | CNY 15,60 | CNY 15,76 | CNY 15,28 | 54,39M |
| 2026-06-18 | CNY 15,64 | -2,25 % | CNY 16,01 | CNY 16,03 | CNY 15,63 | 41,20M |
| 2026-06-17 | CNY 16,00 | -0,68 % | CNY 16,15 | CNY 16,23 | CNY 15,88 | 34,72M |
| 2026-06-16 | CNY 16,11 | -1,04 % | CNY 16,32 | CNY 16,37 | CNY 16,06 | 27,71M |
| 2026-06-15 | CNY 16,28 | -2,75 % | CNY 16,51 | CNY 16,52 | CNY 16,24 | 44,87M |
| 2026-06-12 | CNY 16,74 | +0,78 % | CNY 16,47 | CNY 16,77 | CNY 16,42 | 65,46M |
| 2026-06-11 | CNY 16,61 | 0,00 % | CNY 16,61 | CNY 16,72 | CNY 16,45 | 45,02M |
| 2026-06-10 | CNY 16,61 | +2,03 % | CNY 16,25 | CNY 16,63 | CNY 16,22 | 50,44M |
| 2026-06-09 | CNY 16,28 | +0,93 % | CNY 16,06 | CNY 16,41 | CNY 16,05 | 54,10M |
| 2026-06-08 | CNY 16,13 | +1,77 % | CNY 15,80 | CNY 16,22 | CNY 15,78 | 48,72M |
| 2026-06-05 | CNY 15,85 | +1,08 % | CNY 15,76 | CNY 16,01 | CNY 15,72 | 35,28M |
| 2026-06-04 | CNY 15,68 | -2,12 % | CNY 16,00 | CNY 16,04 | CNY 15,62 | 59,71M |
| 2026-06-03 | CNY 16,02 | -1,29 % | CNY 16,22 | CNY 16,25 | CNY 15,96 | 43,52M |
| 2026-06-02 | CNY 16,23 | -0,86 % | CNY 16,33 | CNY 16,44 | CNY 16,17 | 45,47M |
| 2026-06-01 | CNY 16,37 | +2,25 % | CNY 16,06 | CNY 16,37 | CNY 15,92 | 62,52M |
| 2026-05-29 | CNY 16,01 | +1,20 % | CNY 15,84 | CNY 16,22 | CNY 15,79 | 60,55M |
| 2026-05-28 | CNY 15,82 | -0,94 % | CNY 15,93 | CNY 16,08 | CNY 15,79 | 33,01M |
| 2026-05-27 | CNY 15,97 | -0,62 % | CNY 16,09 | CNY 16,11 | CNY 15,83 | 28,19M |
| 2026-05-26 | CNY 16,07 | -0,43 % | CNY 16,14 | CNY 16,22 | CNY 16,01 | 22,11M |