Zhejiang HangKe Technology Incorporated Company (688006.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688006.SS Historical Return
If you invested ¥1000 in Zhejiang HangKe Technology Incorporated Company (688006.SS) since IPO date, it would be worth ¥552.69 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥351.23, while ¥1000 invested 1 year ago would be worth ¥572.43. This corresponds to total returns of -44.73%, -64.88%, -42.76%, respectively, with annualized returns of -7.9%, -18.93%, -42.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688006.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 21.15 | 20.28 | 20.28 | 21.5 | 19.79 | 22.11M |
| July 17, 2026 | 22.74 | 20.71 | 20.71 | 22.97 | 20.62 | 16.39M |
| July 16, 2026 | 24.4 | 22.79 | 22.79 | 24.95 | 22.66 | 13.21M |
| July 15, 2026 | 24 | 24.48 | 24.48 | 24.94 | 23.8 | 10.73M |
| July 14, 2026 | 24.2 | 24 | 24 | 24.27 | 23.12 | 9.52M |
| July 13, 2026 | 25.81 | 24.14 | 24.14 | 25.91 | 24.05 | 11.12M |
| July 10, 2026 | 27.33 | 25.91 | 25.91 | 27.73 | 25.83 | 11.81M |
| July 09, 2026 | 26.49 | 27.46 | 27.46 | 27.75 | 25.75 | 12.78M |
| July 08, 2026 | 27.5 | 26.31 | 26.31 | 27.8 | 26.17 | 11.56M |
| July 07, 2026 | 28.27 | 27.62 | 27.62 | 29.03 | 27.39 | 12.04M |
AD
