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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	30.5	29.9	29.9	31.66	29.61	9.4M
November 18, 2025	32	30.67	30.67	32.4	30.3	12.54M
November 17, 2025	31.7	32.1	32.1	32.39	31.22	14.66M
November 14, 2025	30.55	31.74	31.74	32.68	30.52	23.03M
November 13, 2025	29.74	31.1	31.1	32.2	29.64	18.89M
November 12, 2025	30.56	29.81	29.81	30.99	29.55	12.65M
November 11, 2025	31.81	30.95	30.95	32.48	30.83	13.12M
November 10, 2025	32.9	31.7	31.7	33.39	31.48	11.88M
November 07, 2025	32	32.68	32.68	33.33	31.59	11.13M
November 06, 2025	31.68	32.25	32.25	32.62	31.68	7.79M
November 05, 2025	30.52	31.85	31.85	32.23	30.45	10.99M
November 04, 2025	31.83	30.95	30.95	32.16	30.65	8.61M
November 03, 2025	32.69	31.88	31.88	32.9	31.08	12.01M
October 31, 2025	32.25	32.69	32.69	34.28	32.25	19.85M
October 30, 2025	33.5	32.39	32.39	33.58	32.2	20.09M
October 29, 2025	30.97	33.96	33.96	34.14	30.97	18M
October 28, 2025	30.96	31.37	31.37	31.87	30.35	16.38M
October 27, 2025	33.15	32.58	32.58	33.59	32.05	10.38M
October 24, 2025	31.95	32.65	32.65	32.74	31.9	7.3M
October 23, 2025	32	31.81	31.81	32.14	31.3	6.15M
October 22, 2025	32.09	32.11	32.11	32.39	31.7	5.01M
October 21, 2025	32.58	32.25	32.25	32.58	31.82	7.43M
October 20, 2025	32.38	32.2	32.2	32.75	32.02	7.19M
October 17, 2025	32.88	31.71	31.71	33.57	31.65	7.5M
October 16, 2025	33.33	32.83	32.83	33.86	32.67	9.07M
October 15, 2025	32.98	33.47	33.47	33.48	32.36	8.25M
October 14, 2025	34.22	32.75	32.75	34.47	32.53	11.34M
October 13, 2025	30.74	34.06	34.06	34.48	30.74	12.78M
October 10, 2025	34.65	34.25	34.18	35.37	34	17.85M
October 09, 2025	36.94	35.62	35.55	37.7	35.51	22.66M
September 30, 2025	35.6	36.58	36.58	37.88	35.5	18.36M
September 29, 2025	36	35.62	35.62	36.83	35.3	18.82M
September 26, 2025	37.5	35.95	35.95	39.38	35.56	22.31M
September 25, 2025	41	38.15	38.15	41.35	37.99	27.45M
September 24, 2025	39.5	41.35	41.35	41.38	38.2	34.54M
September 23, 2025	38	39.98	39.98	40.2	37.32	31.5M
September 22, 2025	36.87	37.6	37.6	37.87	35.88	16.78M
September 19, 2025	36.8	37.22	37.22	38.8	35.83	22.95M
September 18, 2025	35.6	36.99	36.99	38.75	35.21	28.83M
September 17, 2025	34.8	35.66	35.66	36.43	34.6	17.83M
September 16, 2025	36.86	35.66	35.66	36.86	33.95	32.87M
September 15, 2025	37.63	38.15	38.15	38.7	37.51	22.02M
September 12, 2025	39.29	37.52	37.52	39.6	36.87	28.83M
September 11, 2025	40.02	40	40	41.29	38.08	38.26M
September 10, 2025	37.2	41.39	41.39	41.79	37.18	42.28M
September 09, 2025	38.92	39.09	39.09	40.5	37.58	37.11M
September 08, 2025	39.03	39.41	39.41	43.6	35.71	56.42M
September 05, 2025	31.8	38.54	38.54	38.54	31.8	47.97M
September 04, 2025	29.26	32.12	32.12	34.1	29.26	47.93M

Zhejiang HangKe Technology Incorporated Company (688006.SS) SHH