Zhejiang HangKe Technology Incorporated Company (688006.SS) SHH

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 ¥466.59 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥279.49, while ¥1000 invested 1 year ago would be worth ¥535.04. This corresponds to total returns of -53.34%, -72.05%, -46.5%, respectively, with annualized returns of -9.97%, -22.49%, -46.5%.

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
October 21, 2026	17.82	17.48	17.48	18.07	17.36	6.11M
October 20, 2026	17.22	17.82	17.82	18	17.17	6.28M
October 19, 2026	17.39	17.3	17.3	17.5	17.07	5.09M
October 16, 2026	17.45	17.41	17.41	17.72	17.21	7.73M
October 15, 2026	17.11	17.2	17.2	17.47	16.87	9.39M
October 14, 2026	18.58	17.7	17.7	18.78	17.61	11.9M
October 13, 2026	19.75	18.6	18.6	19.76	18.26	17.46M
October 12, 2026	20.66	20.3	20.3	21.34	20.06	14.81M
October 09, 2026	20.38	20.62	20.62	21.2	19.7	17.03M
October 08, 2026	20.17	20.38	20.38	21.2	20.12	12.06M
September 30, 2026	20.5	20.35	20.35	20.73	20.05	7.03M
September 29, 2026	19.88	20.29	20.29	20.57	19.88	8.81M
September 28, 2026	20.71	19.88	19.88	20.77	19.69	5.76M
September 24, 2026	21.2	20.72	20.72	21.45	20.69	5.4M
September 23, 2026	21.1	21.2	21.2	21.28	20.9	6.21M
September 22, 2026	21.1	21.02	21.02	21.35	20.8	5.83M
September 21, 2026	20.94	20.95	20.95	21.09	20.73	5.36M
September 18, 2026	20.62	20.94	0	21.05	20.62	5.54M
September 17, 2026	20.47	20.76	20.76	20.96	20.45	5.96M
September 16, 2026	20.56	20.6	20.6	20.88	19.95	7.96M
September 15, 2026	20.31	20.47	20.47	21.15	19.98	11.75M
September 11, 2026	19.8	20.02	20.02	20.1	18.99	11.08M
September 10, 2026	20.54	19.88	19.88	20.54	19.85	6.68M
September 09, 2026	20.59	20.54	20.54	20.79	20.45	6.06M
September 08, 2026	20.6	20.53	20.53	20.92	20.37	7.21M
September 07, 2026	20.54	20.56	20.56	20.75	20.45	6.84M
September 04, 2026	21.43	20.53	20.53	21.7	20.41	8.76M
September 03, 2026	21.35	21.28	21.28	21.59	21.01	4.65M
September 02, 2026	21.25	21.18	21.18	21.4	20.8	8.05M
September 01, 2026	21.88	21.52	21.52	21.97	21.36	7.02M
August 31, 2026	22.06	21.88	21.88	22.1	21.3	9.41M
August 28, 2026	22.01	22.17	22.17	22.96	22.01	11.46M
August 27, 2026	22.05	22.26	22.26	22.59	21.13	19.41M
August 26, 2026	22.25	22.98	22.98	23.18	22.13	11.56M
August 25, 2026	22.43	22.17	22.17	22.43	21.58	8.82M
August 24, 2026	22.68	22.44	22.44	23.28	22.22	9.75M
August 21, 2026	22.74	22.68	22.68	23.2	22.43	9.39M
August 20, 2026	23.9	22.88	22.88	24.27	22.68	14.21M
August 19, 2026	24.3	23.8	23.8	24.5	23.36	19.26M
August 18, 2026	23	25.1	25.1	25.59	23	28.14M
August 17, 2026	22	22.84	22.84	22.85	21.71	13.4M
August 14, 2026	22.42	21.9	21.9	22.52	21.75	9.35M
August 13, 2026	22.6	22.22	22.22	22.85	22.18	8.27M
August 12, 2026	22.56	22.67	22.67	22.88	22.38	7.65M
August 11, 2026	22.57	22.31	22.31	22.6	22.18	6.91M
August 10, 2026	22.95	22.56	22.56	22.95	22.2	9.22M
August 07, 2026	22.63	22.72	22.72	22.8	21.85	11.74M
August 06, 2026	22.17	22.52	22.52	22.7	21.91	12.02M
August 05, 2026	21.51	22.37	22.37	22.55	21.4	11.45M
August 04, 2026	21.24	21.51	21.51	21.69	21.21	11.18M
August 03, 2026	20.88	21.19	21.19	21.49	20.57	9.02M
July 31, 2026	20.98	20.92	20.92	21.52	20.84	11.96M
July 30, 2026	20.87	20.46	20.46	21.08	20.06	11.07M
July 29, 2026	20.29	20.9	20.9	21.09	19.58	12.75M
July 28, 2026	20.97	20.49	20.49	21.36	20.4	10.21M
July 27, 2026	20.3	21.21	21.21	21.29	20.3	11.29M
July 24, 2026	21.44	20.5	20.5	21.5	20.41	9.01M
July 23, 2026	20.91	21.42	21.42	21.44	20.75	11.93M
July 22, 2026	21.14	20.93	20.93	21.39	20.61	14.15M
July 21, 2026	20.28	21.27	21.27	21.28	19.46	20.24M