Zhejiang HangKe Technology Incorporated Company (688006.SS) SHH

35.01

-1.06(-2.94%)

Updated at June 03 02:47PM

Currency In CNY

688006.SS Historical Return

If you invested ¥1000 in Zhejiang HangKe Technology Incorporated Company (688006.SS) since IPO date, it would be worth ¥950.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥605.71, while ¥1000 invested 1 year ago would be worth ¥2,069.15. This corresponds to total returns of -4.92%, -39.43%, 106.91%, respectively, with annualized returns of -0.73%, -9.54%, 106.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688006.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	37	36.07	36.07	37.6	35.4	24.67M
June 01, 2026	39.01	36.66	36.66	42.57	36.29	38.76M
May 29, 2026	40	39.65	39.65	40.9	37.09	47.55M
May 28, 2026	32.81	39.44	39.44	39.44	32.35	55.38M
May 27, 2026	34.49	32.87	32.87	35.3	32.74	17.05M
May 26, 2026	34.8	34.69	34.69	35.59	34.27	13.03M
May 25, 2026	35.18	35	35	35.49	33.9	15.47M
May 22, 2026	34.45	35.2	35.2	35.66	33.8	15.35M
May 21, 2026	35	33.83	33.83	36.42	33.83	20.41M
May 20, 2026	33.76	34.65	34.65	35.01	33.76	14.65M
May 19, 2026	34.14	34.02	34.02	34.5	33.06	18.35M
May 18, 2026	32.65	34.22	34.22	36.9	32	34.11M
May 15, 2026	32	32.31	32.31	33.3	31.78	13.89M
May 14, 2026	32.9	32.12	32.12	33.1	31.71	11.85M
May 13, 2026	33.4	32.79	32.79	33.6	32.61	14.37M
May 12, 2026	33.92	33.8	33.8	34.98	33.35	15.45M
May 11, 2026	32.7	33.91	33.91	34.48	32.5	17.24M
May 08, 2026	33.57	32.88	32.88	35.09	32.68	21.45M
May 07, 2026	33.18	33.6	33.6	33.81	32.76	14.26M
May 06, 2026	32.19	33.19	33.19	33.95	32.15	18.16M
April 30, 2026	31.94	31.9	31.9	32.8	31.61	12.36M
April 29, 2026	30.8	31.94	31.94	32.22	30.7	15.71M
April 28, 2026	31.75	31.2	31.2	32.07	30.86	11.33M
April 27, 2026	29.95	31.71	31.71	32.17	29.95	16.15M
April 24, 2026	30.28	30.15	30.15	30.57	29.79	9.09M
April 23, 2026	30.6	30.28	30.28	30.9	30.17	9.59M
April 22, 2026	30.72	30.7	30.7	31.29	30.35	11.18M
April 21, 2026	30.96	30.79	30.79	31.39	30.14	13.54M
April 20, 2026	31.62	31.26	31.26	32	30.83	18.93M
April 17, 2026	30.77	31.87	31.87	32.41	30.11	22.08M
April 16, 2026	29.7	30.31	30.31	31.68	29.5	24.85M
April 15, 2026	31.4	29.35	29.35	31.4	29.24	20.92M
April 14, 2026	28.9	31.47	31.47	31.74	28.9	24.7M
April 13, 2026	28.9	28.56	28.56	29.3	28.29	9.51M
April 10, 2026	28.55	28.95	28.95	29.63	28.55	12.61M
April 09, 2026	27.9	28.12	28.12	28.78	27.63	7.33M
April 08, 2026	28	28.17	28.17	28.23	27.7	8.85M
April 07, 2026	26.89	27.4	27.4	28.21	26.8	7.43M
April 03, 2026	27.58	26.89	26.89	27.84	26.89	5.36M
April 02, 2026	28	27.58	27.58	28.09	27.31	7.48M
April 01, 2026	27.1	27.95	27.95	28.33	27.02	14.43M
March 31, 2026	26.74	26.86	26.86	27.6	26.33	12.32M
March 30, 2026	25.6	26.75	26.75	26.84	25.34	13.02M
March 27, 2026	24.97	25.74	25.74	26.1	24.8	8.33M
March 26, 2026	25.28	25.37	25.37	25.95	25.08	7.77M
March 25, 2026	25	25.2	25.2	25.49	25	5.94M
March 24, 2026	25.38	24.98	24.98	25.39	24.11	7.16M
March 23, 2026	25.35	24.86	24.86	26.19	24.61	10.03M
March 20, 2026	25.36	25.56	25.56	26.6	25.36	9.55M
March 19, 2026	26	25.42	25.42	26.47	25.12	11.38M
March 18, 2026	26.99	26.73	26.73	27.25	26.41	5.16M
March 17, 2026	27.95	27	27	28.34	26.96	5.64M
March 16, 2026	27.92	27.88	27.88	28.22	27.5	5.86M
March 13, 2026	28.4	28.05	28.05	28.83	27.95	8.26M
March 12, 2026	27.88	28.47	28.47	28.69	27.58	11.22M
March 11, 2026	27.21	27.97	27.97	28.78	27.12	13.49M
March 10, 2026	26.98	26.93	27.2	27.45	26.55	4.04M
March 09, 2026	26.6	26.52	26.52	26.73	25.56	7.69M
March 06, 2026	26.93	26.89	26.89	27.17	26.59	5.04M
March 05, 2026	27.39	26.93	26.93	27.57	26.63	6.57M