Zhejiang HangKe Technology Incorporated Company Class A 688006

SSE · China · Electronic Technology

CNY 20.35+0.06 (+0.30%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 20.35	+0.30%	CNY 20.50	CNY 20.73	CNY 20.05	7.03M
2026-09-29	CNY 20.29	+2.06%	CNY 19.88	CNY 20.57	CNY 19.88	8.81M
2026-09-28	CNY 19.88	-4.05%	CNY 20.71	CNY 20.77	CNY 19.69	5.76M
2026-09-24	CNY 20.72	-2.26%	CNY 21.20	CNY 21.45	CNY 20.69	5.40M
2026-09-23	CNY 21.20	+0.86%	CNY 21.10	CNY 21.28	CNY 20.90	6.21M
2026-09-22	CNY 21.02	+0.33%	CNY 21.10	CNY 21.35	CNY 20.80	5.83M
2026-09-21	CNY 20.95	+0.05%	CNY 20.94	CNY 21.09	CNY 20.73	5.36M
2026-09-18	CNY 20.94	+0.87%	CNY 20.62	CNY 21.05	CNY 20.62	5.54M
2026-09-17	CNY 20.76	+0.78%	CNY 20.47	CNY 20.96	CNY 20.45	5.96M
2026-09-16	CNY 20.60	+0.64%	CNY 20.56	CNY 20.88	CNY 19.95	7.96M
2026-09-15	CNY 20.47	+1.79%	CNY 20.31	CNY 21.15	CNY 19.98	11.75M
2026-09-14	CNY 20.11	+0.45%	CNY 19.71	CNY 20.39	CNY 19.55	8.71M
2026-09-11	CNY 20.02	+0.70%	CNY 19.80	CNY 20.10	CNY 18.99	11.08M
2026-09-10	CNY 19.88	-3.21%	CNY 20.54	CNY 20.54	CNY 19.85	6.68M
2026-09-09	CNY 20.54	+0.05%	CNY 20.59	CNY 20.79	CNY 20.45	6.06M
2026-09-08	CNY 20.53	-0.15%	CNY 20.60	CNY 20.92	CNY 20.37	7.21M
2026-09-07	CNY 20.56	+0.15%	CNY 20.54	CNY 20.75	CNY 20.45	6.84M
2026-09-04	CNY 20.53	-3.52%	CNY 21.43	CNY 21.70	CNY 20.41	8.76M
2026-09-03	CNY 21.28	+0.47%	CNY 21.35	CNY 21.59	CNY 21.01	4.65M
2026-09-02	CNY 21.18	-1.58%	CNY 21.25	CNY 21.40	CNY 20.80	8.05M
2026-09-01	CNY 21.52	-1.65%	CNY 21.88	CNY 21.97	CNY 21.36	7.02M
2026-08-31	CNY 21.88	-1.31%	CNY 22.06	CNY 22.10	CNY 21.30	9.41M
2026-08-28	CNY 22.17	-0.40%	CNY 22.01	CNY 22.96	CNY 22.01	11.46M
2026-08-27	CNY 22.26	-3.13%	CNY 22.05	CNY 22.59	CNY 21.13	19.41M
2026-08-26	CNY 22.98	+3.65%	CNY 22.25	CNY 23.18	CNY 22.13	11.56M
2026-08-25	CNY 22.17	-1.20%	CNY 22.43	CNY 22.43	CNY 21.58	8.82M
2026-08-24	CNY 22.44	-1.06%	CNY 22.68	CNY 23.28	CNY 22.22	9.75M
2026-08-21	CNY 22.68	-0.87%	CNY 22.74	CNY 23.20	CNY 22.43	9.39M
2026-08-20	CNY 22.88	-3.87%	CNY 23.90	CNY 24.27	CNY 22.68	14.21M
2026-08-19	CNY 23.80	-5.18%	CNY 24.30	CNY 24.50	CNY 23.36	19.26M
2026-08-18	CNY 25.10	+9.89%	CNY 23.00	CNY 25.59	CNY 23.00	28.14M
2026-08-17	CNY 22.84	+4.29%	CNY 22.00	CNY 22.85	CNY 21.71	13.40M
2026-08-14	CNY 21.90	-1.44%	CNY 22.42	CNY 22.52	CNY 21.75	9.35M
2026-08-13	CNY 22.22	-1.99%	CNY 22.60	CNY 22.85	CNY 22.18	8.27M
2026-08-12	CNY 22.67	+1.61%	CNY 22.56	CNY 22.88	CNY 22.38	7.65M
2026-08-11	CNY 22.31	-1.11%	CNY 22.57	CNY 22.60	CNY 22.18	6.91M
2026-08-10	CNY 22.56	-0.70%	CNY 22.95	CNY 22.95	CNY 22.20	9.22M
2026-08-07	CNY 22.72	+0.89%	CNY 22.63	CNY 22.80	CNY 21.85	11.74M
2026-08-06	CNY 22.52	+0.67%	CNY 22.17	CNY 22.70	CNY 21.91	12.02M
2026-08-05	CNY 22.37	+4.00%	CNY 21.51	CNY 22.55	CNY 21.40	11.45M
2026-08-04	CNY 21.51	+1.51%	CNY 21.24	CNY 21.69	CNY 21.21	11.18M
2026-08-03	CNY 21.19	+1.29%	CNY 20.88	CNY 21.49	CNY 20.57	9.02M
2026-07-31	CNY 20.92	+2.25%	CNY 20.98	CNY 21.52	CNY 20.84	11.96M
2026-07-30	CNY 20.46	-2.11%	CNY 20.87	CNY 21.08	CNY 20.06	11.07M
2026-07-29	CNY 20.90	+2.00%	CNY 20.29	CNY 21.09	CNY 19.58	12.75M
2026-07-28	CNY 20.49	-3.39%	CNY 20.97	CNY 21.36	CNY 20.40	10.21M
2026-07-27	CNY 21.21	+3.46%	CNY 20.30	CNY 21.29	CNY 20.30	11.29M
2026-07-24	CNY 20.50	-4.30%	CNY 21.44	CNY 21.50	CNY 20.41	9.01M
2026-07-23	CNY 21.42	+2.34%	CNY 20.91	CNY 21.44	CNY 20.75	11.93M
2026-07-22	CNY 20.93	-1.60%	CNY 21.14	CNY 21.39	CNY 20.61	14.15M
2026-07-21	CNY 21.27	+4.88%	CNY 20.28	CNY 21.28	CNY 19.46	20.24M
2026-07-20	CNY 20.28	-2.08%	CNY 21.15	CNY 21.50	CNY 19.79	22.11M
2026-07-17	CNY 20.71	-9.13%	CNY 22.74	CNY 22.97	CNY 20.62	16.39M
2026-07-16	CNY 22.79	-6.90%	CNY 24.40	CNY 24.95	CNY 22.66	13.21M
2026-07-15	CNY 24.48	+2.00%	CNY 24.00	CNY 24.94	CNY 23.80	10.73M
2026-07-14	CNY 24.00	-0.58%	CNY 24.20	CNY 24.27	CNY 23.12	9.52M
2026-07-13	CNY 24.14	-6.83%	CNY 25.81	CNY 25.91	CNY 24.05	11.12M
2026-07-10	CNY 25.91	-5.64%	CNY 27.33	CNY 27.73	CNY 25.83	11.81M
2026-07-09	CNY 27.46	+4.37%	CNY 26.49	CNY 27.75	CNY 25.75	12.78M
2026-07-08	CNY 26.31	-4.74%	CNY 27.50	CNY 27.80	CNY 26.17	11.56M
2026-07-07	CNY 27.62	-3.22%	CNY 28.27	CNY 29.03	CNY 27.39	12.04M
2026-07-06	CNY 28.54	-7.13%	CNY 30.75	CNY 31.04	CNY 28.33	16.61M
2026-07-03	CNY 30.73	-6.25%	CNY 32.78	CNY 32.91	CNY 30.69	13.09M
2026-07-02	CNY 32.78	-4.26%	CNY 33.40	CNY 34.54	CNY 32.70	10.25M
2026-07-01	CNY 34.24	-6.32%	CNY 36.74	CNY 36.74	CNY 34.01	14.65M
2026-06-30	CNY 36.55	+4.55%	CNY 35.31	CNY 37.77	CNY 34.67	14.13M
2026-06-29	CNY 34.96	-1.66%	CNY 35.22	CNY 36.50	CNY 33.90	12.79M
2026-06-26	CNY 35.55	-7.13%	CNY 37.82	CNY 37.98	CNY 35.50	12.84M
2026-06-25	CNY 38.28	-3.79%	CNY 39.54	CNY 40.00	CNY 37.47	15.24M
2026-06-24	CNY 39.79	+4.24%	CNY 37.80	CNY 40.89	CNY 37.31	24.86M
2026-06-23	CNY 38.17	+1.49%	CNY 37.11	CNY 38.82	CNY 36.08	23.82M
2026-06-22	CNY 37.61	+1.35%	CNY 37.18	CNY 37.75	CNY 36.13	23.39M
2026-06-18	CNY 37.11	-1.77%	CNY 37.76	CNY 38.12	CNY 36.59	19.67M
2026-06-17	CNY 37.78	-4.01%	CNY 39.36	CNY 39.72	CNY 36.71	22.25M
2026-06-16	CNY 39.36	+8.61%	CNY 36.36	CNY 39.58	CNY 36.18	32.00M
2026-06-15	CNY 36.24	+10.05%	CNY 32.95	CNY 36.54	CNY 32.24	25.20M
2026-06-12	CNY 32.93	+0.92%	CNY 33.00	CNY 35.00	CNY 32.70	19.95M
2026-06-11	CNY 32.63	-4.25%	CNY 33.97	CNY 34.36	CNY 32.40	13.36M
2026-06-10	CNY 34.08	-2.91%	CNY 34.50	CNY 35.55	CNY 32.91	20.54M
2026-06-09	CNY 35.10	+12.50%	CNY 32.00	CNY 35.58	CNY 31.70	34.87M
2026-06-08	CNY 31.20	-1.45%	CNY 30.82	CNY 32.33	CNY 30.33	23.27M
2026-06-05	CNY 31.66	-6.52%	CNY 33.31	CNY 33.35	CNY 30.20	28.10M
2026-06-04	CNY 33.87	-3.97%	CNY 34.04	CNY 35.07	CNY 33.10	22.69M
2026-06-03	CNY 35.27	-2.22%	CNY 36.82	CNY 39.54	CNY 34.76	41.41M
2026-06-02	CNY 36.07	-1.61%	CNY 37.00	CNY 37.60	CNY 35.40	24.67M
2026-06-01	CNY 36.66	-7.54%	CNY 39.01	CNY 42.57	CNY 36.29	38.76M
2026-05-29	CNY 39.65	+0.53%	CNY 40.00	CNY 40.90	CNY 37.09	47.55M
2026-05-28	CNY 39.44	+19.99%	CNY 32.81	CNY 39.44	CNY 32.35	55.38M
2026-05-27	CNY 32.87	-5.25%	CNY 34.49	CNY 35.30	CNY 32.74	17.05M
2026-05-26	CNY 34.69	-0.89%	CNY 34.80	CNY 35.59	CNY 34.27	13.03M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 20.35	+0.30%	CNY 20.50	CNY 20.73	CNY 20.05	7.03M
2026-09-29	CNY 20.29	+2.06%	CNY 19.88	CNY 20.57	CNY 19.88	8.81M
2026-09-28	CNY 19.88	-4.05%	CNY 20.71	CNY 20.77	CNY 19.69	5.76M
2026-09-24	CNY 20.72	-2.26%	CNY 21.20	CNY 21.45	CNY 20.69	5.40M
2026-09-23	CNY 21.20	+0.86%	CNY 21.10	CNY 21.28	CNY 20.90	6.21M
2026-09-22	CNY 21.02	+0.33%	CNY 21.10	CNY 21.35	CNY 20.80	5.83M
2026-09-21	CNY 20.95	+0.05%	CNY 20.94	CNY 21.09	CNY 20.73	5.36M
2026-09-18	CNY 20.94	+0.87%	CNY 20.62	CNY 21.05	CNY 20.62	5.54M
2026-09-17	CNY 20.76	+0.78%	CNY 20.47	CNY 20.96	CNY 20.45	5.96M
2026-09-16	CNY 20.60	+0.64%	CNY 20.56	CNY 20.88	CNY 19.95	7.96M
2026-09-15	CNY 20.47	+1.79%	CNY 20.31	CNY 21.15	CNY 19.98	11.75M
2026-09-14	CNY 20.11	+0.45%	CNY 19.71	CNY 20.39	CNY 19.55	8.71M
2026-09-11	CNY 20.02	+0.70%	CNY 19.80	CNY 20.10	CNY 18.99	11.08M
2026-09-10	CNY 19.88	-3.21%	CNY 20.54	CNY 20.54	CNY 19.85	6.68M
2026-09-09	CNY 20.54	+0.05%	CNY 20.59	CNY 20.79	CNY 20.45	6.06M
2026-09-08	CNY 20.53	-0.15%	CNY 20.60	CNY 20.92	CNY 20.37	7.21M
2026-09-07	CNY 20.56	+0.15%	CNY 20.54	CNY 20.75	CNY 20.45	6.84M
2026-09-04	CNY 20.53	-3.52%	CNY 21.43	CNY 21.70	CNY 20.41	8.76M
2026-09-03	CNY 21.28	+0.47%	CNY 21.35	CNY 21.59	CNY 21.01	4.65M
2026-09-02	CNY 21.18	-1.58%	CNY 21.25	CNY 21.40	CNY 20.80	8.05M
2026-09-01	CNY 21.52	-1.65%	CNY 21.88	CNY 21.97	CNY 21.36	7.02M
2026-08-31	CNY 21.88	-1.31%	CNY 22.06	CNY 22.10	CNY 21.30	9.41M
2026-08-28	CNY 22.17	-0.40%	CNY 22.01	CNY 22.96	CNY 22.01	11.46M
2026-08-27	CNY 22.26	-3.13%	CNY 22.05	CNY 22.59	CNY 21.13	19.41M
2026-08-26	CNY 22.98	+3.65%	CNY 22.25	CNY 23.18	CNY 22.13	11.56M
2026-08-25	CNY 22.17	-1.20%	CNY 22.43	CNY 22.43	CNY 21.58	8.82M
2026-08-24	CNY 22.44	-1.06%	CNY 22.68	CNY 23.28	CNY 22.22	9.75M
2026-08-21	CNY 22.68	-0.87%	CNY 22.74	CNY 23.20	CNY 22.43	9.39M
2026-08-20	CNY 22.88	-3.87%	CNY 23.90	CNY 24.27	CNY 22.68	14.21M
2026-08-19	CNY 23.80	-5.18%	CNY 24.30	CNY 24.50	CNY 23.36	19.26M
2026-08-18	CNY 25.10	+9.89%	CNY 23.00	CNY 25.59	CNY 23.00	28.14M
2026-08-17	CNY 22.84	+4.29%	CNY 22.00	CNY 22.85	CNY 21.71	13.40M
2026-08-14	CNY 21.90	-1.44%	CNY 22.42	CNY 22.52	CNY 21.75	9.35M
2026-08-13	CNY 22.22	-1.99%	CNY 22.60	CNY 22.85	CNY 22.18	8.27M
2026-08-12	CNY 22.67	+1.61%	CNY 22.56	CNY 22.88	CNY 22.38	7.65M
2026-08-11	CNY 22.31	-1.11%	CNY 22.57	CNY 22.60	CNY 22.18	6.91M
2026-08-10	CNY 22.56	-0.70%	CNY 22.95	CNY 22.95	CNY 22.20	9.22M
2026-08-07	CNY 22.72	+0.89%	CNY 22.63	CNY 22.80	CNY 21.85	11.74M
2026-08-06	CNY 22.52	+0.67%	CNY 22.17	CNY 22.70	CNY 21.91	12.02M
2026-08-05	CNY 22.37	+4.00%	CNY 21.51	CNY 22.55	CNY 21.40	11.45M
2026-08-04	CNY 21.51	+1.51%	CNY 21.24	CNY 21.69	CNY 21.21	11.18M
2026-08-03	CNY 21.19	+1.29%	CNY 20.88	CNY 21.49	CNY 20.57	9.02M
2026-07-31	CNY 20.92	+2.25%	CNY 20.98	CNY 21.52	CNY 20.84	11.96M
2026-07-30	CNY 20.46	-2.11%	CNY 20.87	CNY 21.08	CNY 20.06	11.07M
2026-07-29	CNY 20.90	+2.00%	CNY 20.29	CNY 21.09	CNY 19.58	12.75M
2026-07-28	CNY 20.49	-3.39%	CNY 20.97	CNY 21.36	CNY 20.40	10.21M
2026-07-27	CNY 21.21	+3.46%	CNY 20.30	CNY 21.29	CNY 20.30	11.29M
2026-07-24	CNY 20.50	-4.30%	CNY 21.44	CNY 21.50	CNY 20.41	9.01M
2026-07-23	CNY 21.42	+2.34%	CNY 20.91	CNY 21.44	CNY 20.75	11.93M
2026-07-22	CNY 20.93	-1.60%	CNY 21.14	CNY 21.39	CNY 20.61	14.15M
2026-07-21	CNY 21.27	+4.88%	CNY 20.28	CNY 21.28	CNY 19.46	20.24M
2026-07-20	CNY 20.28	-2.08%	CNY 21.15	CNY 21.50	CNY 19.79	22.11M
2026-07-17	CNY 20.71	-9.13%	CNY 22.74	CNY 22.97	CNY 20.62	16.39M
2026-07-16	CNY 22.79	-6.90%	CNY 24.40	CNY 24.95	CNY 22.66	13.21M
2026-07-15	CNY 24.48	+2.00%	CNY 24.00	CNY 24.94	CNY 23.80	10.73M
2026-07-14	CNY 24.00	-0.58%	CNY 24.20	CNY 24.27	CNY 23.12	9.52M
2026-07-13	CNY 24.14	-6.83%	CNY 25.81	CNY 25.91	CNY 24.05	11.12M
2026-07-10	CNY 25.91	-5.64%	CNY 27.33	CNY 27.73	CNY 25.83	11.81M
2026-07-09	CNY 27.46	+4.37%	CNY 26.49	CNY 27.75	CNY 25.75	12.78M
2026-07-08	CNY 26.31	-4.74%	CNY 27.50	CNY 27.80	CNY 26.17	11.56M
2026-07-07	CNY 27.62	-3.22%	CNY 28.27	CNY 29.03	CNY 27.39	12.04M
2026-07-06	CNY 28.54	-7.13%	CNY 30.75	CNY 31.04	CNY 28.33	16.61M
2026-07-03	CNY 30.73	-6.25%	CNY 32.78	CNY 32.91	CNY 30.69	13.09M
2026-07-02	CNY 32.78	-4.26%	CNY 33.40	CNY 34.54	CNY 32.70	10.25M
2026-07-01	CNY 34.24	-6.32%	CNY 36.74	CNY 36.74	CNY 34.01	14.65M
2026-06-30	CNY 36.55	+4.55%	CNY 35.31	CNY 37.77	CNY 34.67	14.13M
2026-06-29	CNY 34.96	-1.66%	CNY 35.22	CNY 36.50	CNY 33.90	12.79M
2026-06-26	CNY 35.55	-7.13%	CNY 37.82	CNY 37.98	CNY 35.50	12.84M
2026-06-25	CNY 38.28	-3.79%	CNY 39.54	CNY 40.00	CNY 37.47	15.24M
2026-06-24	CNY 39.79	+4.24%	CNY 37.80	CNY 40.89	CNY 37.31	24.86M
2026-06-23	CNY 38.17	+1.49%	CNY 37.11	CNY 38.82	CNY 36.08	23.82M
2026-06-22	CNY 37.61	+1.35%	CNY 37.18	CNY 37.75	CNY 36.13	23.39M
2026-06-18	CNY 37.11	-1.77%	CNY 37.76	CNY 38.12	CNY 36.59	19.67M
2026-06-17	CNY 37.78	-4.01%	CNY 39.36	CNY 39.72	CNY 36.71	22.25M
2026-06-16	CNY 39.36	+8.61%	CNY 36.36	CNY 39.58	CNY 36.18	32.00M
2026-06-15	CNY 36.24	+10.05%	CNY 32.95	CNY 36.54	CNY 32.24	25.20M
2026-06-12	CNY 32.93	+0.92%	CNY 33.00	CNY 35.00	CNY 32.70	19.95M
2026-06-11	CNY 32.63	-4.25%	CNY 33.97	CNY 34.36	CNY 32.40	13.36M
2026-06-10	CNY 34.08	-2.91%	CNY 34.50	CNY 35.55	CNY 32.91	20.54M
2026-06-09	CNY 35.10	+12.50%	CNY 32.00	CNY 35.58	CNY 31.70	34.87M
2026-06-08	CNY 31.20	-1.45%	CNY 30.82	CNY 32.33	CNY 30.33	23.27M
2026-06-05	CNY 31.66	-6.52%	CNY 33.31	CNY 33.35	CNY 30.20	28.10M
2026-06-04	CNY 33.87	-3.97%	CNY 34.04	CNY 35.07	CNY 33.10	22.69M
2026-06-03	CNY 35.27	-2.22%	CNY 36.82	CNY 39.54	CNY 34.76	41.41M
2026-06-02	CNY 36.07	-1.61%	CNY 37.00	CNY 37.60	CNY 35.40	24.67M
2026-06-01	CNY 36.66	-7.54%	CNY 39.01	CNY 42.57	CNY 36.29	38.76M
2026-05-29	CNY 39.65	+0.53%	CNY 40.00	CNY 40.90	CNY 37.09	47.55M
2026-05-28	CNY 39.44	+19.99%	CNY 32.81	CNY 39.44	CNY 32.35	55.38M
2026-05-27	CNY 32.87	-5.25%	CNY 34.49	CNY 35.30	CNY 32.74	17.05M
2026-05-26	CNY 34.69	-0.89%	CNY 34.80	CNY 35.59	CNY 34.27	13.03M