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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	17.28	17.47	17.47	17.59	17.21	48.67M
July 03, 2025	17.29	17.28	17.28	17.42	17.18	33.87M
July 02, 2025	17.29	17.29	17.29	17.47	17.27	40.64M
July 01, 2025	16.81	17.33	17.33	17.44	16.8	73.97M
June 30, 2025	16.9	16.82	16.82	16.98	16.68	66.52M
June 27, 2025	17.67	16.95	16.95	17.79	16.9	113.04M
June 26, 2025	17.42	17.76	17.76	17.85	17.27	66.29M
June 25, 2025	17.14	17.41	17.41	17.54	17.06	61.37M
June 24, 2025	17.1	17.16	17.16	17.23	16.95	67.21M
June 23, 2025	17.15	17.15	17.15	17.22	16.91	55.92M
June 20, 2025	16.75	17.15	17.15	17.21	16.72	77.47M
June 19, 2025	16.6	16.71	16.71	16.79	16.51	53.76M
June 18, 2025	16.42	16.57	16.57	16.63	16.37	43.35M
June 17, 2025	16.6	16.42	16.42	16.75	16.4	56.11M
June 16, 2025	16.59	16.59	16.59	16.66	16.45	38.43M
June 13, 2025	16.72	16.52	16.52	16.78	16.46	85.88M
June 12, 2025	16.37	16.72	16.72	16.75	16.35	71.09M
June 11, 2025	16.55	16.43	16.43	16.6	16.38	46.13M
June 10, 2025	16.53	16.55	16.55	16.82	16.47	67.67M
June 09, 2025	16.57	16.53	16.53	16.6	16.31	74.88M
June 06, 2025	16.57	16.51	16.51	16.68	16.4	64.91M
June 05, 2025	16.88	16.51	16.51	16.92	16.45	74.53M
June 04, 2025	16.78	16.87	16.87	16.88	16.59	67.97M
June 03, 2025	16.8	16.8	16.8	16.88	16.62	91.18M
May 30, 2025	16.36	16.66	16.66	16.71	16.35	77.38M
May 29, 2025	16.38	16.3	16.3	16.48	16.24	70.85M
May 28, 2025	16.02	16.42	16.42	16.53	16	115.68M
May 27, 2025	15.65	16.02	16.02	16.18	15.65	127.84M
May 26, 2025	15.65	15.58	15.58	15.81	15.53	74.96M
May 23, 2025	15.73	15.61	15.61	15.87	15.57	66.58M
May 22, 2025	15.41	15.72	15.72	15.77	15.36	94.94M
May 21, 2025	15.18	15.41	15.41	15.47	15.17	74.07M
May 20, 2025	15.2	15.17	15.17	15.34	15.15	61.03M
May 19, 2025	15.28	15.15	15.15	15.37	15.15	55.41M
May 16, 2025	15.32	15.3	15.3	15.47	15.12	61.04M

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