Bank of Hangzhou Co., Ltd. - 600926.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.12	15.31	15.31	15.34	15.03	46.59M
September 25, 2025	15.26	15.12	15.12	15.29	15.04	69.29M
September 24, 2025	15.24	15.32	15.32	15.43	15.18	45.16M
September 23, 2025	15.07	15.22	15.22	15.45	14.93	98.22M
September 22, 2025	15.31	15.06	15.06	15.35	15.01	76.59M
September 19, 2025	15.16	15.41	15.41	15.44	15.02	52.7M
September 18, 2025	15.46	15.15	15.15	15.53	15.13	51.13M
September 17, 2025	15.47	15.42	15.42	15.55	15.4	35.1M
September 16, 2025	15.66	15.47	15.47	15.72	15.45	40.07M
September 15, 2025	15.72	15.66	15.66	15.82	15.56	39.14M
September 12, 2025	15.97	15.72	15.72	16.03	15.68	49.78M
September 11, 2025	15.94	15.99	15.99	16.06	15.87	38.51M
September 10, 2025	15.97	15.95	15.95	16.08	15.87	34.7M
September 09, 2025	15.75	16.04	16.04	16.04	15.74	59.49M
September 08, 2025	15.58	15.74	15.74	15.86	15.54	59.87M
September 05, 2025	15.68	15.63	15.63	15.68	15.47	43.19M
September 04, 2025	15.62	15.64	15.64	15.66	15.42	62.76M
September 03, 2025	15.93	15.67	15.67	15.96	15.59	65.32M
September 02, 2025	15.7	15.98	15.98	15.98	15.68	75.62M
September 01, 2025	15.86	15.69	15.69	15.96	15.68	58.94M
August 29, 2025	16.08	15.87	15.87	16.22	15.87	71.82M
August 28, 2025	15.82	16.08	16.08	16.13	15.81	62.82M
August 27, 2025	15.96	15.86	15.86	16.07	15.85	59.6M
August 26, 2025	16.21	15.98	15.98	16.21	15.98	58.98M
August 25, 2025	16.05	16.18	16.18	16.2	15.92	93.49M
August 22, 2025	16.35	16.09	16.09	16.42	16	83.71M
August 21, 2025	16.27	16.36	16.36	16.46	16.14	52.61M
August 20, 2025	15.93	16.26	16.26	16.4	15.9	93.87M
August 19, 2025	15.95	15.98	15.98	16.05	15.78	49.09M
August 18, 2025	15.95	15.92	15.92	16.1	15.69	86.1M
August 15, 2025	15.86	15.87	15.87	15.92	15.55	74.37M
August 14, 2025	15.95	15.82	15.82	16	15.81	50.24M
August 13, 2025	16.2	15.93	15.93	16.25	15.9	66.27M
August 12, 2025	16.26	16.19	16.19	16.34	16.17	33.83M
August 11, 2025	16.39	16.24	16.24	16.41	16.2	36.96M
August 08, 2025	16.43	16.39	16.39	16.58	16.36	34.26M
August 07, 2025	16.38	16.4	16.4	16.48	16.28	35.8M
August 06, 2025	16.43	16.36	16.36	16.47	16.25	41.82M
August 05, 2025	16.25	16.43	16.43	16.47	16.23	46.04M
August 04, 2025	16.19	16.25	16.25	16.49	16.18	44.95M
August 01, 2025	16.12	16.26	16.26	16.29	15.89	57.32M
July 31, 2025	16.36	16.05	16.05	16.43	15.92	74.05M
July 30, 2025	16.3	16.36	16.36	16.53	16.28	44.39M
July 29, 2025	16.57	16.3	16.3	16.69	16.27	55.31M
July 28, 2025	16.4	16.58	16.58	16.75	16.4	56.21M
July 25, 2025	16.37	16.37	16.37	16.56	16.35	58.6M
July 24, 2025	16.61	16.39	16.39	16.61	16.36	61.96M
July 23, 2025	16.55	16.6	16.6	16.75	16.51	52.56M
July 22, 2025	16.8	16.57	16.57	16.86	16.42	67.08M
July 21, 2025	17	16.86	16.86	17.12	16.7	61.2M
July 18, 2025	17	17.25	16.97	17.27	17	58.25M
July 17, 2025	16.91	16.85	16.58	17.03	16.71	36.32M
July 16, 2025	16.7	16.94	16.67	16.95	16.45	86.36M
July 15, 2025	17.18	16.92	16.92	17.35	16.92	49.43M
July 14, 2025	17.1	17.16	17.16	17.39	17.08	44.82M
July 11, 2025	17.48	17.13	17.13	17.65	17.08	88.76M
July 10, 2025	17.33	17.36	17.36	17.59	17.27	65.24M
July 09, 2025	17.1	17.3	17.3	17.43	17.08	51.76M
July 08, 2025	17.32	17.11	17.11	17.37	17.02	50.92M
July 07, 2025	17.47	17.34	17.34	17.49	17.19	37.05M

Bank of Hangzhou Co., Ltd. (600926.SS) SHH