Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Bank of Hangzhou Co., Ltd. (600926.SS)

14.57
+0.02
+(0.14%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.5714.6214.4814.5714.5727,291,493
Apr 24, 202514.4814.6214.4714.5514.5531,862,891
Apr 23, 202514.5414.5914.4814.4814.4824,668,820
Apr 22, 202514.4514.5514.4514.5114.5125,457,663
Apr 21, 202514.5714.6214.4314.4314.4331,271,501
Apr 18, 202514.5514.6414.5214.5914.5930,942,163
Apr 17, 202514.6114.6314.4914.6014.6030,827,717
Apr 16, 202514.5414.6514.5014.6414.6447,081,674
Apr 15, 202514.3014.5614.3014.5514.5538,576,919
Apr 14, 202514.4614.5114.3014.3114.3135,481,109
Apr 11, 202514.4214.4614.3014.4314.4324,062,767
Apr 10, 202514.3914.5014.2614.4614.4634,754,340
Apr 9, 202514.2314.3514.0114.3514.3548,680,469
Apr 8, 202513.9014.3213.8714.3014.3063,843,624
Apr 7, 202514.2414.2913.5813.9013.90100,647,619
Apr 3, 202514.6514.6814.4614.6414.6452,582,849
Apr 2, 202514.6114.7114.5814.6914.6937,004,042
Apr 1, 202514.4414.6214.4214.6014.6032,320,340
Mar 31, 202514.6014.6614.4314.4414.4442,915,654
Mar 28, 202514.6314.6514.5414.6014.6029,356,247
Mar 27, 202514.6414.7014.6014.6314.6319,407,467
Mar 26, 202514.7214.7814.6214.6214.6236,750,120
Mar 25, 202514.7814.8114.7214.7314.7327,238,203
Mar 24, 202514.6414.8314.6214.7814.7856,481,718
Mar 21, 202514.7614.8314.6314.6614.6636,390,434
Mar 20, 202514.7914.8914.7114.7614.7641,904,853
Mar 19, 202514.7114.8414.6414.8214.8256,998,649
Mar 18, 202514.7214.7514.6514.6914.6927,798,515
Mar 17, 202514.6714.7914.6314.7214.7245,142,941
Mar 14, 202514.6914.7714.6014.6614.6646,265,802
Mar 13, 202514.6314.7614.6214.7014.7036,046,863
Mar 12, 202514.7314.7314.6214.6414.6416,646,103
Mar 11, 202514.6114.7314.5814.7314.7319,483,143
Mar 10, 202514.7314.7314.6014.6514.6523,229,985
Mar 7, 202514.6814.7914.6514.7614.7663,252,587
Mar 6, 202514.6714.6914.5314.6614.6624,564,577
Mar 5, 202514.5614.7114.5114.6914.6932,384,747
Mar 4, 202514.5314.6114.4914.5714.5719,091,358
Mar 3, 202514.4114.5914.3514.5714.5727,382,490
Feb 28, 202514.4814.5714.4114.4114.4123,434,236
Feb 27, 202514.3014.5014.1814.5014.5027,160,335
Feb 26, 202514.1214.3714.1214.3014.3021,399,838
Feb 25, 202514.3514.3614.1014.1314.1336,807,284
Feb 24, 202514.4014.4514.3414.3614.3630,087,073
Feb 21, 202514.5814.5914.3914.4114.4141,534,606
Feb 20, 202514.6214.6714.5614.6014.6020,313,338
Feb 19, 202514.6514.7014.5614.6414.6433,289,471
Feb 18, 202514.5614.7514.5614.6314.6339,915,930
Feb 17, 202514.6914.7214.4914.6014.6031,856,585
Feb 14, 202514.6814.7214.5514.6514.6525,194,062
Feb 13, 202514.7614.8114.6814.6814.6833,851,411
Feb 12, 202514.7314.8214.6814.7814.7835,460,054
Feb 11, 202514.6514.7914.6514.7514.7535,627,391
Feb 10, 202514.7414.8014.6314.6614.6627,189,373
Feb 7, 202514.7614.9214.6514.7014.7042,711,239
Feb 6, 202514.7515.0314.7014.7714.7750,113,892
Feb 5, 202514.8514.8514.5614.5814.5827,797,884
Jan 27, 202514.6514.8514.6014.7614.7640,873,032
Jan 24, 202514.4814.6614.2714.5914.5921,968,271
Jan 23, 202514.5014.6614.4214.5514.5521,812,694
Jan 22, 202514.7214.7314.3814.4214.4222,641,718
Jan 21, 202514.6814.7514.5714.6814.6816,496,934
Jan 20, 202514.6514.7714.5514.6214.6220,454,586
Jan 17, 202514.6014.7314.5314.6514.6518,042,811
Jan 16, 202514.4914.6514.3914.6314.6328,680,192
Jan 15, 202514.2714.5514.2714.4214.4225,251,691
Jan 14, 202514.2014.3614.1014.3114.3142,205,965
Jan 13, 202514.3114.3714.1114.1814.1823,088,863
Jan 10, 202514.5014.6014.2114.3714.3718,138,553
Jan 9, 202514.6114.7414.4514.5014.5024,356,770
Jan 8, 202514.5014.6514.4414.6014.6020,776,026
Jan 7, 202514.3614.5214.3214.4914.4915,843,524
Jan 6, 202514.3214.4414.0714.4014.4030,730,775
Jan 3, 202514.3814.5214.2414.2614.2624,549,623
Jan 2, 202514.6314.7414.3214.3614.3638,655,140
Dec 31, 202414.7914.8514.6014.6114.6146,878,837
Dec 30, 202414.5914.9114.5914.8114.8160,707,200
Dec 27, 202414.6714.7114.4314.6514.6524,907,983
Dec 26, 202414.7114.7114.5314.6514.6522,158,178
Dec 25, 202414.5514.7314.5314.7314.7337,432,747
Dec 24, 202414.3514.5714.3514.5314.5326,466,199
Dec 23, 202414.2414.4714.2114.3914.3925,659,451
Dec 20, 202414.2314.3214.2014.2114.2113,563,655
Dec 19, 202414.3114.4714.1914.2114.2121,245,360
Dec 18, 202414.2014.4314.2014.4014.4024,055,786
Dec 17, 202414.1714.2814.1514.1914.1915,394,360
Dec 16, 202414.1314.3114.1314.1714.1718,342,047
Dec 13, 202414.3614.3614.1314.1314.1327,005,321
Dec 12, 202414.2114.3714.1914.3114.3121,986,258
Dec 11, 202414.2914.3414.1714.2214.2222,648,245
Dec 10, 202414.3514.5014.1714.2914.2938,052,005
Dec 9, 202414.3014.3514.1514.2514.2518,919,340
Dec 6, 202414.2814.4614.2114.3214.3222,574,255
Dec 5, 202414.2114.3814.2014.2614.2616,015,304
Dec 4, 202414.1414.3214.0414.2814.2826,391,179
Dec 3, 202414.1014.1814.0314.1814.1817,867,195
Dec 2, 202414.1914.2914.0114.1014.1031,105,877
Nov 29, 202414.1114.2014.0314.1514.1533,693,981
Nov 28, 202413.9514.1313.8214.0614.0628,485,674
Nov 27, 202413.4614.0213.3714.0114.0151,598,892
Nov 26, 202413.5013.5413.3813.4613.4617,618,169
Nov 25, 202413.4613.5313.3313.5013.5031,577,415
Nov 22, 202413.8013.8313.4513.4513.4524,295,924
Nov 21, 202413.8013.8413.7413.7613.7615,640,006
Nov 20, 202413.8813.9513.7613.8013.8018,792,973
Nov 19, 202413.9014.0713.7213.9113.9128,674,581
Nov 18, 202414.1114.3113.8813.9213.9249,383,045
Nov 15, 202414.0914.2313.9013.9813.9830,273,050
Nov 14, 202413.9014.2413.8714.1114.1145,343,500
Nov 13, 202413.5813.9813.5613.9113.9138,836,236
Nov 12, 202413.8414.0413.5813.6113.6136,746,981
Nov 11, 202413.8913.9113.7813.8713.8725,630,032
Nov 8, 202414.1214.1713.9213.9913.9928,488,487
Nov 7, 202413.7214.1013.6714.1014.1037,270,006
Nov 6, 2024 0.37 Dividend
Nov 6, 202413.8114.0013.6913.7413.7432,245,839
Nov 5, 202414.0614.1413.9314.1313.7627,982,332
Nov 4, 202413.9914.0813.7514.0813.7125,132,461
Nov 1, 202413.8414.0413.8113.9413.5726,214,121
Oct 31, 202413.8613.9813.7613.8413.4822,508,494
Oct 30, 202414.0214.1213.8013.8713.5123,076,338
Oct 29, 202414.0214.2414.0014.0313.6626,015,780
Oct 28, 202414.0514.1513.9914.0213.6526,190,538
Oct 25, 202414.3514.3714.0414.1413.7728,706,180
Oct 24, 202414.3314.5714.3114.3413.9627,460,989
Oct 23, 202414.3214.5014.2914.3613.9831,830,410
Oct 22, 202414.5514.5714.2114.3213.9556,414,656
Oct 21, 202414.5414.6014.2414.5014.1236,082,355
Oct 18, 202414.4514.6914.1514.5914.2144,267,433
Oct 17, 202414.5014.6214.3614.4014.0230,732,493
Oct 16, 202414.0814.6314.0714.5214.1440,498,668
Oct 15, 202414.4914.7214.1614.1613.7952,047,056
Oct 14, 202414.3214.7614.2014.5814.20115,544,957
Oct 11, 202414.0414.2513.7713.9413.5737,602,405
Oct 10, 202413.6014.2613.6014.0213.6561,850,240
Oct 9, 202414.0214.1813.5213.5313.1854,669,902
Oct 8, 202415.4015.4614.0214.3513.9795,589,778
Sep 30, 202413.6014.1613.4514.1013.7381,375,259
Sep 27, 202413.6813.7813.1613.4513.1037,760,779
Sep 26, 202412.9813.4812.9113.4713.1238,553,555
Sep 25, 202412.8013.1312.8012.9912.6547,851,943
Sep 24, 202412.3712.6712.2612.6712.3430,681,601
Sep 23, 202412.1012.4412.0712.3512.0322,813,585
Sep 20, 202412.0312.1812.0212.1311.8121,251,415
Sep 19, 202412.0612.1311.8912.0311.7118,630,812
Sep 18, 202411.9312.0411.8712.0311.7113,843,166
Sep 13, 202411.9312.0411.8511.8811.5715,154,350
Sep 12, 202411.7912.0211.7211.9011.5914,221,183
Sep 11, 202412.0512.0711.7811.8411.5319,414,999
Sep 10, 202412.0712.1812.0012.0611.7423,417,636
Sep 9, 202412.3012.3512.0112.0711.7522,865,706
Sep 6, 202412.3512.5912.2912.3312.0123,689,656
Sep 5, 202412.4512.4812.1812.3312.0131,631,730
Sep 4, 202412.5312.6212.3912.4312.1026,731,889
Sep 3, 202412.7612.8112.4812.5912.2634,711,194
Sep 2, 202412.7612.9712.7012.8012.4634,148,260
Aug 30, 202412.8913.0012.7312.7412.4136,569,960
Aug 29, 202413.2713.2912.8112.8712.5329,102,707
Aug 28, 202413.3013.3913.1713.2612.9122,635,642
Aug 27, 202413.3613.4913.2613.3713.0220,841,914
Aug 26, 202413.2713.3913.0813.3613.0118,223,665
Aug 23, 202413.3613.3913.1913.2912.9427,685,402
Aug 22, 202412.9713.3812.9613.3513.0054,577,527
Aug 21, 202413.2113.2112.8213.0012.6672,856,134
Aug 20, 202413.5513.6513.4813.5313.1821,456,751
Aug 19, 202413.2913.5613.2013.5513.2025,479,053
Aug 16, 202412.9413.2812.9213.2512.9025,905,392
Aug 15, 202412.8713.0012.8012.9512.6120,959,461
Aug 14, 202412.9113.0512.8412.8412.5013,726,490
Aug 13, 202412.8413.0112.8212.8912.5514,349,116
Aug 12, 202412.9012.9412.8312.8712.5310,018,216
Aug 9, 202412.9213.0712.8512.9012.5612,205,116
Aug 8, 202412.9212.9612.7912.8612.5218,806,011
Aug 7, 202413.0113.1512.8512.9312.5929,011,795
Aug 6, 202413.2413.2712.8513.0012.6625,029,207
Aug 5, 202413.3613.4213.1313.1612.8225,511,612
Aug 2, 202413.3613.4813.2913.3613.0117,273,685
Aug 1, 202413.4213.6313.3013.4313.0825,027,978
Jul 31, 202413.4913.5913.3813.4613.1128,095,144
Jul 30, 202413.6113.7113.2613.4913.1436,549,916
Jul 29, 202413.0513.6813.0113.6813.3247,035,087
Jul 26, 202413.2813.3612.9213.0512.7134,534,344
Jul 25, 202413.0413.2212.8813.0512.7131,177,366
Jul 24, 202412.9013.0812.8613.0512.7127,416,575
Jul 23, 202412.7813.0612.7512.8812.5423,602,471
Jul 22, 202412.9112.9112.6612.7812.4519,808,041
Jul 19, 202412.9012.9612.7712.9612.6217,466,063
Jul 18, 202412.9113.0212.7312.9412.6019,085,153
Jul 17, 202412.9213.0312.8412.9312.5919,893,453
Jul 16, 202413.0613.1912.9012.9712.6316,125,832
Jul 15, 202412.9613.0612.8813.0512.7118,083,008
Jul 12, 202412.7313.0112.7013.0112.6718,362,820
Jul 11, 2024 0.52 Dividend
Jul 11, 202412.9813.0412.6512.7312.4025,423,130
Jul 10, 202413.3613.4013.2413.3212.4616,829,653
Jul 9, 202413.0713.3712.9913.3412.4823,127,368
Jul 8, 202413.0713.2513.0313.0512.2117,819,900
Jul 5, 202413.4713.4713.4713.4712.61-
Jul 4, 202413.4813.6113.4013.4712.6118,257,780
Jul 3, 202413.5513.6413.3413.4912.6216,969,380
Jul 2, 202413.5013.6113.4413.6012.7320,461,391
Jul 1, 202413.1413.5213.0913.5012.6334,269,453
Jun 28, 202412.9713.2312.8813.0512.2127,408,043
Jun 27, 202412.7213.0212.6812.9612.1325,284,982
Jun 26, 202412.8112.8512.6212.7711.9517,708,002
Jun 25, 202412.7112.9012.6712.8212.0022,687,283
Jun 24, 202412.8712.9512.5812.7111.8931,367,348
Jun 21, 202412.9413.0012.8512.9112.0817,736,935
Jun 20, 202413.1013.1812.9112.9312.1016,278,987
Jun 19, 202412.9113.2012.8713.1312.2923,863,389
Jun 18, 202412.8813.0012.8212.9012.0713,662,014
Jun 17, 202413.0113.1212.8112.9212.0924,749,874
Jun 14, 202412.9913.1812.8813.1412.3026,500,268
Jun 13, 202413.1713.2012.9613.0012.1713,282,008
Jun 12, 202413.0813.1612.8913.0912.2518,883,001
Jun 11, 202413.1913.3012.9713.0412.2018,518,495
Jun 7, 202413.1613.2613.0113.2112.3620,384,862
Jun 6, 202413.1413.2112.9313.1212.2821,831,558
Jun 5, 202413.4113.4113.1213.1612.3218,566,688
Jun 4, 202413.4413.4513.2913.3712.5119,628,264
Jun 3, 202413.6213.6213.2413.3712.5135,149,613
May 31, 202413.5913.7013.5413.5912.7218,629,904
May 30, 202413.7513.8713.5213.5912.7222,731,353
May 29, 202413.9513.9813.7313.7612.8821,303,906
May 28, 202414.0014.0513.8613.9213.0318,500,989
May 27, 202413.8013.9913.7513.9913.0925,351,336
May 24, 202413.9014.0713.7313.7612.8825,021,889
May 23, 202413.9014.0713.8113.9013.0124,051,445
May 22, 202413.9914.2313.9113.9513.0528,475,009
May 21, 202413.7614.0713.7414.0013.1028,726,229
May 20, 202413.9113.9813.6813.7912.9029,181,028
May 17, 202413.8013.9413.6813.9413.0536,180,199
May 16, 202413.8814.0713.7813.8512.9643,805,845
May 15, 202413.5813.9713.5613.8612.9732,015,158
May 14, 202413.6613.7313.5613.6012.7330,434,314
May 13, 202413.3613.7113.3113.6612.7834,403,595
May 10, 202413.1213.4213.1013.3812.5234,169,915
May 9, 202412.9513.1612.9313.0912.2524,035,553
May 8, 202412.8013.0612.7812.9412.1131,163,184
May 7, 202412.8412.9212.7112.8011.9823,921,376
May 6, 202412.9713.0512.8212.8712.0432,701,083
Apr 30, 202412.7413.0012.6912.9012.0731,552,658
Apr 29, 202412.3212.8012.3212.7711.9543,453,556
Apr 26, 202412.5612.6912.3312.3711.5855,126,086
Apr 25, 202412.3412.7212.3212.6811.8745,381,852