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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.38	16.23	16.23	16.44	16.21	21.42M
February 12, 2026	16.5	16.38	16.38	16.56	16.32	34.63M
February 11, 2026	16.41	16.52	16.52	16.55	16.37	24.84M
February 10, 2026	16.46	16.4	16.4	16.57	16.33	38.62M
February 09, 2026	16.39	16.41	16.41	16.54	16.26	41.46M
February 06, 2026	16.64	16.46	16.46	16.69	16.4	41.96M
February 05, 2026	16.17	16.59	16.59	16.67	16.16	64.72M
February 04, 2026	15.83	16.14	16.14	16.19	15.83	39.19M
February 03, 2026	16	15.84	15.84	16.02	15.75	54.27M
February 02, 2026	16.19	15.92	15.92	16.29	15.88	52.18M
January 30, 2026	16.1	16.16	16.16	16.29	16.04	55.85M
January 29, 2026	15.86	16.03	16.03	16.09	15.78	57.18M
January 28, 2026	15.67	15.8	15.8	16.12	15.58	89.31M
January 27, 2026	15.58	15.69	15.69	15.94	15.55	83.79M
January 26, 2026	15.13	15.58	15.58	15.77	15.05	116.22M
January 23, 2026	15.5	15.28	15.28	15.51	15.18	62.31M
January 22, 2026	15.19	15.45	15.45	15.52	15.12	68.13M
January 21, 2026	15.22	15.18	15.18	15.37	15.12	52.82M
January 20, 2026	15.06	15.24	15.24	15.28	15.02	47.2M
January 19, 2026	15.32	15.06	15.06	15.33	15.02	75.13M
January 16, 2026	15.69	15.37	15.37	15.73	15.33	76.25M
January 15, 2026	15.61	15.68	15.68	15.85	15.55	62.63M
January 14, 2026	15.88	15.62	15.62	15.88	15.6	73.84M
January 13, 2026	15.39	15.96	15.96	16.02	15.36	120.84M
January 12, 2026	15.36	15.39	15.39	15.45	15.3	44.26M
January 09, 2026	15.76	15.44	15.44	15.76	15.31	73.37M
January 08, 2026	15.78	15.75	15.75	15.86	15.65	41.24M
January 07, 2026	15.51	15.8	15.8	15.85	15.51	81.74M
January 06, 2026	15.48	15.55	15.55	15.58	15.29	54.06M
January 05, 2026	15.28	15.45	15.45	15.46	15.27	58.04M
December 31, 2025	15.35	15.28	15.28	15.47	15.26	40.79M
December 30, 2025	15.25	15.36	15.36	15.39	15.17	36.51M
December 29, 2025	15.24	15.28	15.28	15.32	15.17	36.63M
December 26, 2025	15.33	15.25	15.25	15.38	15.21	35.23M
December 25, 2025	15.35	15.36	15.36	15.5	15.25	34.38M
December 24, 2025	15.41	15.32	15.32	15.42	15.23	34.98M
December 23, 2025	15.38	15.39	15.39	15.52	15.35	32.17M
December 22, 2025	15.59	15.35	15.35	15.61	15.33	47.06M
December 19, 2025	15.53	15.66	15.66	15.68	15.46	42.94M
December 18, 2025	15.25	15.6	15.6	15.63	15.16	64.26M
December 17, 2025	15.28	15.23	15.23	15.32	15.18	32.5M
December 16, 2025	15.21	15.28	15.28	15.38	15.19	39.24M
December 15, 2025	15.08	15.22	15.22	15.25	15.05	37.27M
December 12, 2025	15.24	15.12	15.12	15.29	15.07	54.36M
December 11, 2025	15.28	15.26	15.26	15.4	15.22	38.01M
December 10, 2025	15.66	15.25	15.25	15.77	15.18	62.96M
December 09, 2025	15.65	15.66	15.66	15.89	15.62	45.99M
December 08, 2025	15.6	15.67	15.67	15.73	15.55	32.43M
December 05, 2025	15.79	15.61	15.61	15.93	15.52	43.14M
December 04, 2025	15.82	15.79	15.79	15.87	15.73	25.77M
December 03, 2025	15.77	15.81	15.81	15.95	15.72	44.7M
December 02, 2025	15.75	15.77	15.77	15.85	15.66	30.72M
December 01, 2025	15.6	15.75	15.75	15.76	15.55	43.12M
November 28, 2025	15.57	15.59	15.59	15.64	15.52	29.56M
November 27, 2025	15.39	15.57	15.57	15.59	15.29	26.94M
November 26, 2025	15.45	15.38	15.38	15.54	15.37	24.12M
November 25, 2025	15.29	15.49	15.49	15.49	15.2	28.08M
November 24, 2025	15.34	15.28	15.28	15.43	15.2	33.55M
November 21, 2025	15.56	15.33	15.33	15.71	15.31	47.73M
November 20, 2025	15.41	15.58	15.58	15.75	15.37	43.29M

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