Zhejiang HangKe Technology Incorporated Company - 688006.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.58	30.26	30.26	30.82	30.15	4.22M
February 12, 2026	30.8	30.74	30.74	30.85	30.41	4.11M
February 11, 2026	30.7	30.6	30.6	30.98	30.41	4.89M
February 10, 2026	31.38	30.81	30.81	31.59	30.65	4.43M
February 09, 2026	31.45	31.29	31.29	31.99	31.16	6.53M
February 06, 2026	29.52	30.91	30.91	31.5	29.22	10.33M
February 05, 2026	30.37	30.06	30.06	30.81	29.8	5.87M
February 04, 2026	30.5	30.71	30.71	30.8	29.88	6.85M
February 03, 2026	29.4	30.72	30.72	30.77	29.28	8.57M
February 02, 2026	29.9	29.14	29.14	30.39	29.1	8.19M
January 30, 2026	30.03	30.2	30.2	30.67	29.22	8.27M
January 29, 2026	31.33	30.39	30.39	31.74	30.3	8.34M
January 28, 2026	32.01	31.33	31.33	32.34	31.15	8.67M
January 27, 2026	32.55	32.3	32.3	32.98	30.55	13.6M
January 26, 2026	34.58	32.76	32.76	35.02	32.58	14.75M
January 23, 2026	31.81	34.17	34.17	34.39	31.81	21.91M
January 22, 2026	32.18	31.81	31.81	32.85	31.62	7.04M
January 21, 2026	31.3	32.18	32.18	32.58	31.16	9.58M
January 20, 2026	32.66	31.5	31.5	33.01	31.06	14.35M
January 19, 2026	33.26	33.32	33.32	33.75	32.39	11.32M
January 16, 2026	34.29	33.25	33.25	34.29	32.56	13.26M
January 15, 2026	32.66	33.92	33.92	34.13	32.52	19.18M
January 14, 2026	31.91	32.66	32.66	33.5	31.91	16.73M
January 13, 2026	32.51	31.91	31.91	33.08	31.77	12.29M
January 12, 2026	32.3	32.78	32.78	32.78	31.39	15.95M
January 09, 2026	32.2	32.53	32.53	33.2	31.9	14.74M
January 08, 2026	33.4	32.51	32.51	33.4	32.14	15.86M
January 07, 2026	31.25	33.7	33.7	34.99	30.96	28.49M
January 06, 2026	30.71	30.93	30.93	31.93	30.66	13.36M
January 05, 2026	29.5	30.6	30.6	30.9	29.08	11.71M
December 31, 2025	29.88	29.29	29.29	30	29.19	6.02M
December 30, 2025	29.36	29.85	29.85	30.15	28.96	7.89M
December 29, 2025	29.3	29.51	29.51	30.28	29.11	8.23M
December 26, 2025	29.44	29.56	29.56	30.2	29.2	8.86M
December 25, 2025	29.72	29.43	29.43	29.8	28.8	7.82M
December 24, 2025	28.91	29.6	29.6	29.67	28.71	8.5M
December 23, 2025	28.5	28.99	28.99	29.53	28.46	11.16M
December 22, 2025	27.85	28.29	28.29	28.73	27.77	5.4M
December 19, 2025	27.9	27.73	27.73	27.97	27.42	5.05M
December 18, 2025	27.95	27.68	27.68	28.27	27.67	3.69M
December 17, 2025	27.5	28.09	28.09	28.1	27.35	5.07M
December 16, 2025	27.9	27.35	27.35	27.95	26.97	5.89M
December 15, 2025	28.35	27.85	27.85	28.5	27.7	5.75M
December 12, 2025	28.33	28.43	28.43	28.55	27.94	5.7M
December 11, 2025	28.59	28.29	28.29	29.06	28.29	7M
December 10, 2025	29.06	28.59	28.59	29.06	28.25	5.61M
December 09, 2025	29.35	28.95	28.95	29.45	28.8	7.41M
December 08, 2025	28.25	29.49	29.49	29.95	28.17	12.83M
December 05, 2025	28.18	28.05	28.05	28.25	27.47	4.71M
December 04, 2025	27.81	27.84	27.84	28.04	27.53	3.79M
December 03, 2025	28.2	27.75	27.75	28.4	27.57	5.7M
December 02, 2025	28.59	28.17	28.17	28.7	28.05	5M
December 01, 2025	28.88	28.69	28.69	29.06	28.47	5.96M
November 28, 2025	28.4	28.8	28.8	29.11	28.1	5.23M
November 27, 2025	28.28	28.43	28.43	29.02	27.92	6.93M
November 26, 2025	28.25	28.14	28.14	28.45	27.9	5.1M
November 25, 2025	28.49	28.25	28.25	28.85	28.05	6.74M
November 24, 2025	27.7	28.23	28.23	28.7	27.6	10.04M
November 21, 2025	28.74	27.35	27.35	29	27.3	12.64M
November 20, 2025	30.1	29.25	29.25	30.58	29.15	8.62M

Zhejiang HangKe Technology Incorporated Company (688006.SS) SHH