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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	15.32	15.41	15.41	15.5	15.32	22.98M
November 18, 2025	15.44	15.34	15.34	15.53	15.3	40.29M
November 17, 2025	16.09	15.7	15.32	16.14	15.7	65.46M
November 14, 2025	16.15	16.1	15.71	16.34	16.09	36.4M
November 13, 2025	16.19	16.13	15.74	16.23	16.03	43.6M
November 12, 2025	16.27	16.15	15.76	16.36	16.15	34.4M
November 11, 2025	16.1	16.22	15.83	16.25	16.06	36.9M
November 10, 2025	15.88	16.11	15.72	16.17	15.8	42.96M
November 07, 2025	15.99	15.91	15.91	16.09	15.91	38.95M
November 06, 2025	16	15.99	15.99	16.13	15.9	46.8M
November 05, 2025	16.07	16.02	16.02	16.09	15.91	38.13M
November 04, 2025	15.83	16	16	16.06	15.77	53.32M
November 03, 2025	15.7	15.8	15.8	15.89	15.66	45.55M
October 31, 2025	15.57	15.7	15.7	15.75	15.4	70.95M
October 30, 2025	15.72	15.7	15.7	15.89	15.67	43.21M
October 29, 2025	16.09	15.7	15.7	16.14	15.66	66.33M
October 28, 2025	16.16	16.17	16.17	16.28	16.06	32.99M
October 27, 2025	16.21	16.18	16.18	16.34	16.08	48.37M
October 24, 2025	16.52	16.3	16.3	16.53	16.23	52.45M
October 23, 2025	16.41	16.55	16.55	16.58	16.37	42.53M
October 22, 2025	16.34	16.41	16.41	16.54	16.33	27.23M
October 21, 2025	16.35	16.39	16.39	16.45	16.22	48.53M
October 20, 2025	16.41	16.39	16.39	16.44	16.11	47.81M
October 17, 2025	16.28	16.4	16.4	16.57	16.26	72.22M
October 16, 2025	16.12	16.29	16.29	16.3	16.1	55.16M
October 15, 2025	16.02	16.09	16.09	16.23	16	53.84M
October 14, 2025	15.68	16.09	16.09	16.16	15.58	91.35M
October 13, 2025	15.45	15.75	15.75	15.88	15.33	85.55M
October 10, 2025	15.25	15.54	15.54	15.59	15.2	66.87M
October 09, 2025	15.2	15.26	15.26	15.27	15.07	48.65M
September 30, 2025	15.4	15.27	15.27	15.41	15.13	57.99M
September 29, 2025	15.31	15.39	15.39	15.5	15.18	54.61M
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

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