Bank of Hangzhou Co., Ltd. Class A 600926
SSE · China · Finance
CNY 17.11+0.30 (+1.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |