Comparing Back to the side-by-side chart ↗
Bank of Hangzhou Co Ltd (600926.SHG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.79 | 17.00 | 16.67 | 16.83 | +0.36% | 41,714,087 |
| 2026-10-15 | 17.02 | 17.05 | 16.57 | 16.77 | -1.70% | 71,354,321 |
| 2026-10-14 | 17.16 | 17.29 | 17.03 | 17.06 | -0.76% | 37,758,403 |
| 2026-10-13 | 17.37 | 17.38 | 17.09 | 17.19 | -1.04% | 36,919,302 |
| 2026-10-12 | 17.18 | 17.52 | 17.18 | 17.37 | +1.28% | 38,469,441 |
| 2026-10-09 | 17.39 | 17.50 | 17.15 | 17.15 | -1.61% | 45,419,598 |
| 2026-10-08 | 17.09 | 17.50 | 17.04 | 17.43 | +1.87% | 37,220,052 |
| 2026-09-30 | 16.79 | 17.18 | 16.79 | 17.11 | +1.78% | 28,769,700 |
| 2026-09-29 | 16.83 | 16.89 | 16.70 | 16.81 | +0.00% | 21,270,718 |
| 2026-09-28 | 16.88 | 16.96 | 16.75 | 16.81 | -2.44% | 36,636,036 |
| 2026-09-24 | 17.15 | 17.35 | 17.11 | 17.23 | +0.53% | 37,205,860 |
| 2026-09-23 | 17.08 | 17.18 | 16.98 | 17.14 | +0.35% | 22,906,345 |
| 2026-09-22 | 17.11 | 17.14 | 16.88 | 17.08 | -0.58% | 42,082,107 |
| 2026-09-21 | 17.19 | 17.27 | 16.98 | 17.18 | +0.23% | 40,762,258 |
| 2026-09-18 | 17.10 | 17.30 | 17.03 | 17.14 | +0.06% | 25,638,943 |
| 2026-09-17 | 17.17 | 17.45 | 17.03 | 17.13 | -0.46% | 32,566,162 |
| 2026-09-16 | 17.33 | 17.45 | 17.05 | 17.21 | -1.04% | 41,360,391 |
| 2026-09-15 | 17.64 | 17.67 | 17.33 | 17.39 | -1.70% | 41,245,923 |
| 2026-09-14 | 17.48 | 17.72 | 17.42 | 17.69 | +1.03% | 50,364,928 |
| 2026-09-11 | 17.68 | 17.69 | 17.37 | 17.51 | -0.96% | 44,304,383 |
| 2026-09-10 | 17.31 | 17.69 | 17.25 | 17.68 | +2.31% | 44,895,058 |
| 2026-09-09 | 17.18 | 17.37 | 17.15 | 17.28 | +0.47% | 24,683,119 |
| 2026-09-08 | 17.03 | 17.26 | 17.02 | 17.20 | +0.94% | 30,561,545 |
| 2026-09-07 | 17.27 | 17.35 | 16.90 | 17.04 | -1.22% | 45,897,249 |
| 2026-09-04 | 17.17 | 17.41 | 17.13 | 17.25 | +0.70% | 45,182,787 |
| 2026-09-03 | 17.20 | 17.46 | 17.11 | 17.13 | -0.41% | 45,820,513 |
| 2026-09-02 | 17.10 | 17.27 | 17.01 | 17.20 | +0.76% | 41,952,099 |
| 2026-09-01 | 16.68 | 17.11 | 16.68 | 17.07 | +2.03% | 57,896,938 |
| 2026-08-31 | 16.64 | 16.74 | 16.53 | 16.73 | +0.84% | 43,677,729 |
| 2026-08-28 | 16.76 | 16.79 | 16.55 | 16.59 | -1.25% | 43,166,375 |
| 2026-08-27 | 16.83 | 16.88 | 16.49 | 16.80 | +0.00% | 48,641,058 |
| 2026-08-26 | 16.61 | 16.82 | 16.57 | 16.80 | +1.08% | 30,488,010 |
| 2026-08-25 | 16.85 | 16.88 | 16.58 | 16.62 | -1.19% | 29,928,486 |
| 2026-08-24 | 16.62 | 16.88 | 16.61 | 16.82 | +1.14% | 34,196,642 |
| 2026-08-21 | 16.82 | 16.91 | 16.61 | 16.63 | -1.07% | 35,281,812 |
| 2026-08-20 | 16.75 | 16.88 | 16.64 | 16.81 | +0.12% | 48,023,733 |
| 2026-08-19 | 16.63 | 16.80 | 16.55 | 16.79 | +1.39% | 45,123,222 |
| 2026-08-18 | 16.33 | 16.63 | 16.30 | 16.56 | +1.91% | 52,103,366 |
| 2026-08-17 | 16.23 | 16.37 | 16.23 | 16.25 | -0.18% | 30,256,116 |
| 2026-08-14 | 16.13 | 16.40 | 16.08 | 16.28 | +0.62% | 33,670,333 |
| 2026-08-13 | 15.88 | 16.18 | 15.85 | 16.18 | +1.57% | 35,506,698 |
| 2026-08-12 | 16.05 | 16.08 | 15.86 | 15.93 | -0.62% | 23,760,034 |
| 2026-08-11 | 16.14 | 16.25 | 16.03 | 16.03 | -0.43% | 26,619,937 |
| 2026-08-10 | 15.94 | 16.23 | 15.91 | 16.10 | +0.63% | 28,569,723 |
| 2026-08-07 | 16.17 | 16.23 | 15.90 | 16.00 | -1.11% | 30,861,421 |
| 2026-08-06 | 16.22 | 16.26 | 15.96 | 16.18 | +0.19% | 34,798,300 |
| 2026-08-05 | 16.14 | 16.28 | 16.10 | 16.15 | +0.06% | 39,276,082 |
| 2026-08-04 | 16.39 | 16.40 | 16.09 | 16.14 | -1.65% | 40,629,391 |
| 2026-08-03 | 16.39 | 16.53 | 16.29 | 16.41 | -0.24% | 44,938,606 |
| 2026-07-31 | 16.29 | 16.45 | 16.08 | 16.45 | -0.30% | 48,516,904 |
| 2026-07-30 | 16.13 | 16.54 | 16.13 | 16.50 | +1.85% | 45,774,960 |
| 2026-07-29 | 16.08 | 16.32 | 16.06 | 16.20 | +0.87% | 39,814,361 |
| 2026-07-28 | 15.85 | 16.08 | 15.81 | 16.06 | +1.32% | 45,350,968 |
| 2026-07-27 | 15.68 | 15.92 | 15.50 | 15.85 | +0.70% | 42,203,393 |
| 2026-07-24 | 15.84 | 15.95 | 15.69 | 15.74 | -0.57% | 36,774,775 |
| 2026-07-23 | 15.59 | 15.84 | 15.51 | 15.83 | +1.15% | 31,024,736 |
| 2026-07-22 | 15.46 | 15.65 | 15.33 | 15.65 | +1.03% | 41,369,872 |
| 2026-07-21 | 15.76 | 15.97 | 15.45 | 15.49 | -1.65% | 55,910,336 |
| 2026-07-20 | 15.59 | 15.87 | 15.56 | 15.75 | +1.22% | 53,755,722 |
| 2026-07-17 | 15.63 | 15.75 | 15.51 | 15.56 | -0.19% | 42,044,433 |
| 2026-07-16 | 15.78 | 15.88 | 15.49 | 15.59 | -1.27% | 34,917,800 |
| 2026-07-15 | 15.55 | 15.81 | 15.50 | 15.79 | +1.09% | 43,452,052 |
| 2026-07-14 | 15.40 | 15.66 | 15.32 | 15.62 | +1.03% | 51,154,330 |
| 2026-07-13 | 15.13 | 15.46 | 15.05 | 15.46 | +2.11% | 43,125,341 |
| 2026-07-10 | 15.25 | 15.25 | 15.03 | 15.14 | -0.53% | 37,144,115 |
| 2026-07-09 | 15.33 | 15.34 | 15.13 | 15.22 | -1.17% | 32,284,853 |
| 2026-07-08 | 15.35 | 15.51 | 15.16 | 15.40 | +0.39% | 24,451,716 |
| 2026-07-07 | 15.38 | 15.50 | 15.24 | 15.34 | +0.00% | 37,100,102 |
| 2026-07-06 | 15.01 | 15.39 | 14.92 | 15.34 | +2.27% | 40,003,334 |
| 2026-07-03 | 14.93 | 15.09 | 14.83 | 15.00 | +0.74% | 44,585,595 |
| 2026-07-02 | 14.69 | 14.99 | 14.69 | 14.89 | +1.57% | 67,836,127 |
| 2026-07-01 | 14.45 | 14.76 | 14.39 | 14.66 | +1.45% | 54,562,368 |
| 2026-06-30 | 14.94 | 14.94 | 14.34 | 14.45 | -3.28% | 58,590,183 |
| 2026-06-29 | 14.80 | 14.98 | 14.53 | 14.94 | +0.61% | 49,204,143 |
| 2026-06-26 | 15.10 | 15.12 | 14.80 | 14.85 | -1.20% | 36,058,450 |
| 2026-06-25 | 15.13 | 15.29 | 15.00 | 15.03 | -1.18% | 45,423,354 |
| 2026-06-24 | 15.66 | 15.68 | 15.19 | 15.21 | -2.75% | 47,603,850 |
| 2026-06-23 | 15.61 | 15.90 | 15.56 | 15.64 | +0.32% | 42,452,407 |
| 2026-06-22 | 15.60 | 15.76 | 15.28 | 15.59 | -0.32% | 54,394,152 |
| 2026-06-18 | 16.01 | 16.03 | 15.63 | 15.64 | -2.25% | 41,203,922 |
| 2026-06-17 | 16.15 | 16.23 | 15.88 | 16.00 | -0.68% | 34,723,764 |
| 2026-06-16 | 16.32 | 16.37 | 16.06 | 16.11 | -1.04% | 27,706,074 |
| 2026-06-15 | 16.51 | 16.52 | 16.24 | 16.28 | -2.75% | 44,866,795 |
| 2026-06-12 | 16.47 | 16.77 | 16.42 | 16.74 | +0.78% | 65,464,168 |
| 2026-06-11 | 16.61 | 16.72 | 16.45 | 16.61 | +0.00% | 45,024,823 |
| 2026-06-10 | 16.25 | 16.63 | 16.22 | 16.61 | +2.03% | 50,435,456 |
| 2026-06-09 | 16.06 | 16.41 | 16.05 | 16.28 | +0.93% | 54,095,927 |
| 2026-06-08 | 15.80 | 16.22 | 15.78 | 16.13 | +1.77% | 48,723,540 |
| 2026-06-05 | 15.76 | 16.01 | 15.72 | 15.85 | +1.08% | 35,278,604 |
| 2026-06-04 | 16.00 | 16.04 | 15.62 | 15.68 | -2.12% | 59,706,590 |
| 2026-06-03 | 16.22 | 16.25 | 15.96 | 16.02 | -1.29% | 43,516,217 |
| 2026-06-02 | 16.33 | 16.44 | 16.17 | 16.23 | -0.86% | 45,471,369 |
| 2026-06-01 | 16.06 | 16.37 | 15.92 | 16.37 | +2.25% | 62,522,044 |
| 2026-05-29 | 15.84 | 16.22 | 15.79 | 16.01 | +1.20% | 60,550,832 |
| 2026-05-28 | 15.93 | 16.08 | 15.79 | 15.82 | -0.94% | 33,005,765 |
| 2026-05-27 | 16.09 | 16.11 | 15.83 | 15.97 | -0.62% | 28,194,676 |
| 2026-05-26 | 16.14 | 16.22 | 16.01 | 16.07 | -0.43% | 22,111,424 |
| 2026-05-25 | 16.05 | 16.32 | 15.97 | 16.14 | +0.56% | 30,744,072 |
| 2026-05-22 | 16.14 | 16.18 | 15.91 | 16.05 | -0.50% | 30,087,068 |
| 2026-05-21 | 16.19 | 16.27 | 16.11 | 16.13 | -0.37% | 26,612,061 |
| 2026-05-20 | 16.35 | 16.38 | 16.16 | 16.19 | -0.92% | 21,212,260 |
| 2026-05-19 | 16.22 | 16.50 | 16.22 | 16.34 | +0.62% | 23,980,226 |
| 2026-05-18 | 16.45 | 16.49 | 16.19 | 16.24 | -1.64% | 27,910,895 |
| 2026-05-15 | 16.63 | 16.72 | 16.45 | 16.51 | -0.72% | 25,687,962 |
| 2026-05-14 | 16.63 | 16.77 | 16.59 | 16.63 | -0.12% | 23,232,245 |
| 2026-05-13 | 16.61 | 16.84 | 16.59 | 16.65 | +0.24% | 28,987,160 |
| 2026-05-12 | 16.77 | 16.88 | 16.56 | 16.61 | -1.25% | 35,901,862 |
| 2026-05-11 | 16.79 | 16.83 | 16.61 | 16.82 | +0.18% | 34,111,077 |
| 2026-05-08 | 16.88 | 17.00 | 16.73 | 16.79 | -0.89% | 23,147,143 |
| 2026-05-07 | 17.23 | 17.26 | 16.89 | 16.94 | -1.45% | 34,166,077 |
| 2026-05-06 | 17.40 | 17.40 | 17.10 | 17.19 | -1.21% | 32,137,064 |
| 2026-04-30 | 17.32 | 17.59 | 17.30 | 17.40 | +0.00% | 26,906,752 |
| 2026-04-29 | 17.40 | 17.51 | 17.25 | 17.40 | -0.17% | 25,727,615 |
| 2026-04-28 | 17.07 | 17.45 | 17.01 | 17.43 | +2.35% | 31,890,370 |
| 2026-04-27 | 17.08 | 17.33 | 16.99 | 17.03 | -0.47% | 28,405,100 |
| 2026-04-24 | 17.23 | 17.26 | 17.00 | 17.11 | -0.70% | 29,102,710 |
| 2026-04-23 | 17.01 | 17.31 | 16.73 | 17.23 | -1.09% | 49,494,959 |
| 2026-04-22 | 17.45 | 17.50 | 17.31 | 17.42 | +0.23% | 16,836,886 |
| 2026-04-21 | 17.28 | 17.57 | 17.25 | 17.38 | +0.70% | 26,328,663 |
| 2026-04-20 | 16.97 | 17.28 | 16.97 | 17.26 | +1.59% | 21,105,383 |
| 2026-04-17 | 17.05 | 17.09 | 16.98 | 16.99 | -0.23% | 15,327,396 |
| 2026-04-16 | 17.28 | 17.35 | 17.02 | 17.03 | -1.45% | 26,978,556 |
| 2026-04-15 | 17.26 | 17.36 | 17.22 | 17.28 | +0.00% | 27,185,707 |
| 2026-04-14 | 17.20 | 17.31 | 17.13 | 17.28 | +0.58% | 22,766,973 |
| 2026-04-13 | 17.14 | 17.20 | 16.99 | 17.18 | +0.17% | 17,490,813 |
| 2026-04-10 | 17.18 | 17.20 | 17.07 | 17.15 | +0.12% | 21,230,829 |
| 2026-04-09 | 16.97 | 17.28 | 16.96 | 17.13 | +0.76% | 49,555,393 |
| 2026-04-08 | 16.85 | 17.03 | 16.74 | 17.00 | +0.95% | 34,738,268 |
| 2026-04-07 | 16.80 | 17.00 | 16.76 | 16.84 | -0.24% | 19,549,717 |
| 2026-04-03 | 16.80 | 16.98 | 16.68 | 16.88 | +0.24% | 22,026,125 |
| 2026-04-02 | 16.79 | 16.94 | 16.74 | 16.84 | +0.42% | 17,147,122 |
| 2026-04-01 | 16.81 | 16.95 | 16.71 | 16.77 | +0.12% | 23,372,641 |
| 2026-03-31 | 16.67 | 16.95 | 16.58 | 16.75 | +0.78% | 24,699,584 |
| 2026-03-30 | 16.51 | 16.75 | 16.50 | 16.62 | +0.30% | 17,808,669 |
| 2026-03-27 | 16.65 | 16.76 | 16.55 | 16.57 | -0.72% | 20,403,169 |
| 2026-03-26 | 16.70 | 16.88 | 16.62 | 16.69 | +0.12% | 23,032,943 |
| 2026-03-25 | 16.47 | 16.77 | 16.33 | 16.67 | +1.46% | 24,565,540 |
| 2026-03-24 | 16.26 | 16.52 | 16.22 | 16.43 | +1.80% | 30,320,300 |
| 2026-03-23 | 16.62 | 16.65 | 16.05 | 16.14 | -3.47% | 40,922,405 |
| 2026-03-20 | 16.78 | 16.92 | 16.70 | 16.72 | -0.48% | 29,054,296 |
| 2026-03-19 | 17.04 | 17.16 | 16.75 | 16.80 | -1.87% | 31,449,773 |
| 2026-03-18 | 17.17 | 17.20 | 16.95 | 17.12 | -0.23% | 28,498,902 |
| 2026-03-17 | 17.27 | 17.43 | 17.15 | 17.16 | -0.92% | 28,632,650 |
| 2026-03-16 | 17.15 | 17.42 | 17.15 | 17.32 | +0.93% | 46,906,623 |
| 2026-03-13 | 16.97 | 17.25 | 16.90 | 17.16 | +0.94% | 36,910,663 |
| 2026-03-12 | 16.67 | 17.07 | 16.60 | 17.00 | +1.80% | 47,624,120 |
| 2026-03-11 | 16.40 | 16.71 | 16.35 | 16.70 | +1.58% | 35,712,233 |
| 2026-03-10 | 16.44 | 16.45 | 16.25 | 16.44 | +0.31% | 19,848,621 |
| 2026-03-09 | 16.42 | 16.64 | 16.32 | 16.39 | -0.97% | 35,432,716 |
| 2026-03-06 | 16.54 | 16.62 | 16.41 | 16.55 | -0.12% | 19,560,729 |
| 2026-03-05 | 16.36 | 16.63 | 16.36 | 16.57 | +0.49% | 23,220,395 |
| 2026-03-04 | 16.41 | 16.58 | 16.21 | 16.49 | +0.06% | 40,088,819 |
| 2026-03-03 | 16.47 | 16.75 | 16.25 | 16.48 | +0.06% | 65,362,528 |
| 2026-03-02 | 16.17 | 16.56 | 16.10 | 16.47 | +1.35% | 41,746,725 |
| 2026-02-27 | 16.27 | 16.42 | 16.22 | 16.25 | -0.18% | 28,021,293 |
| 2026-02-26 | 16.18 | 16.40 | 16.10 | 16.28 | +0.56% | 22,878,024 |
| 2026-02-25 | 16.39 | 16.39 | 16.08 | 16.19 | -0.61% | 32,502,994 |
| 2026-02-24 | 16.25 | 16.41 | 16.22 | 16.29 | +0.37% | 29,629,834 |
| 2026-02-13 | 16.38 | 16.44 | 16.21 | 16.23 | -0.92% | 21,420,991 |
| 2026-02-12 | 16.50 | 16.56 | 16.32 | 16.38 | -0.85% | 34,625,121 |
| 2026-02-11 | 16.41 | 16.55 | 16.37 | 16.52 | +0.73% | 24,840,983 |
| 2026-02-10 | 16.46 | 16.57 | 16.33 | 16.40 | -0.06% | 38,616,250 |
| 2026-02-09 | 16.39 | 16.54 | 16.26 | 16.41 | -0.30% | 41,455,855 |
| 2026-02-06 | 16.64 | 16.69 | 16.40 | 16.46 | -0.78% | 41,955,002 |
| 2026-02-05 | 16.17 | 16.67 | 16.16 | 16.59 | +2.79% | 64,716,495 |
| 2026-02-04 | 15.83 | 16.19 | 15.83 | 16.14 | +1.89% | 39,185,287 |
| 2026-02-03 | 16.00 | 16.02 | 15.75 | 15.84 | -0.50% | 54,274,891 |
| 2026-02-02 | 16.19 | 16.29 | 15.88 | 15.92 | -1.49% | 52,183,805 |
| 2026-01-30 | 16.10 | 16.29 | 16.04 | 16.16 | +0.81% | 55,850,144 |
| 2026-01-29 | 15.86 | 16.09 | 15.78 | 16.03 | +1.46% | 57,178,730 |
| 2026-01-28 | 15.67 | 16.12 | 15.58 | 15.80 | +0.70% | 89,311,724 |
| 2026-01-27 | 15.58 | 15.94 | 15.55 | 15.69 | +0.71% | 83,786,582 |
| 2026-01-26 | 15.13 | 15.77 | 15.05 | 15.58 | +1.96% | 116,223,532 |
| 2026-01-23 | 15.50 | 15.51 | 15.18 | 15.28 | -1.10% | 62,307,460 |
| 2026-01-22 | 15.19 | 15.52 | 15.12 | 15.45 | +1.78% | 68,129,439 |
| 2026-01-21 | 15.22 | 15.37 | 15.12 | 15.18 | -0.39% | 52,816,834 |
| 2026-01-20 | 15.06 | 15.28 | 15.02 | 15.24 | +1.20% | 47,196,197 |
| 2026-01-19 | 15.32 | 15.33 | 15.02 | 15.06 | -2.02% | 75,128,716 |
| 2026-01-16 | 15.69 | 15.73 | 15.33 | 15.37 | -1.98% | 76,246,952 |
| 2026-01-15 | 15.61 | 15.85 | 15.55 | 15.68 | +0.38% | 62,626,433 |
| 2026-01-14 | 15.88 | 15.88 | 15.60 | 15.62 | -2.13% | 73,837,918 |
| 2026-01-13 | 15.39 | 16.02 | 15.36 | 15.96 | +3.70% | 120,839,688 |
| 2026-01-12 | 15.36 | 15.45 | 15.30 | 15.39 | -0.32% | 44,259,495 |
| 2026-01-09 | 15.76 | 15.76 | 15.31 | 15.44 | -1.97% | 73,374,086 |
| 2026-01-08 | 15.78 | 15.86 | 15.65 | 15.75 | -0.32% | 41,240,009 |
| 2026-01-07 | 15.51 | 15.85 | 15.51 | 15.80 | +1.61% | 81,743,779 |
| 2026-01-06 | 15.48 | 15.58 | 15.29 | 15.55 | +0.65% | 54,056,720 |
| 2026-01-05 | 15.28 | 15.46 | 15.27 | 15.45 | +1.11% | 58,037,789 |
| 2025-12-31 | 15.35 | 15.47 | 15.26 | 15.28 | -0.52% | 40,789,843 |
| 2025-12-30 | 15.25 | 15.39 | 15.17 | 15.36 | +0.52% | 36,512,964 |
| 2025-12-29 | 15.24 | 15.32 | 15.17 | 15.28 | +0.20% | 36,630,072 |
| 2025-12-26 | 15.33 | 15.38 | 15.21 | 15.25 | -0.72% | 35,231,159 |
| 2025-12-25 | 15.35 | 15.50 | 15.25 | 15.36 | +0.26% | 34,376,814 |
| 2025-12-24 | 15.41 | 15.42 | 15.23 | 15.32 | -0.45% | 34,984,159 |
| 2025-12-23 | 15.38 | 15.52 | 15.35 | 15.39 | +0.26% | 32,170,859 |
| 2025-12-22 | 15.59 | 15.61 | 15.33 | 15.35 | -1.98% | 47,055,683 |
| 2025-12-19 | 15.53 | 15.68 | 15.46 | 15.66 | +0.38% | 42,940,378 |
| 2025-12-18 | 15.25 | 15.63 | 15.16 | 15.60 | +2.43% | 64,261,371 |
| 2025-12-17 | 15.28 | 15.32 | 15.18 | 15.23 | -0.33% | 32,499,812 |
| 2025-12-16 | 15.21 | 15.38 | 15.19 | 15.28 | +0.39% | 39,239,658 |
| 2025-12-15 | 15.08 | 15.25 | 15.05 | 15.22 | +0.66% | 37,273,739 |
| 2025-12-12 | 15.24 | 15.29 | 15.07 | 15.12 | -0.92% | 54,357,923 |
| 2025-12-11 | 15.28 | 15.40 | 15.22 | 15.26 | +0.07% | 38,008,376 |
| 2025-12-10 | 15.66 | 15.77 | 15.18 | 15.25 | -2.62% | 62,959,107 |
| 2025-12-09 | 15.65 | 15.89 | 15.62 | 15.66 | -0.06% | 45,986,239 |
| 2025-12-08 | 15.60 | 15.73 | 15.55 | 15.67 | +0.38% | 32,430,567 |
| 2025-12-05 | 15.79 | 15.93 | 15.52 | 15.61 | -1.14% | 43,142,801 |
| 2025-12-04 | 15.82 | 15.87 | 15.73 | 15.79 | -0.13% | 25,771,478 |
| 2025-12-03 | 15.77 | 15.95 | 15.72 | 15.81 | +0.25% | 44,701,752 |
| 2025-12-02 | 15.75 | 15.85 | 15.66 | 15.77 | +0.13% | 30,718,741 |
| 2025-12-01 | 15.60 | 15.76 | 15.55 | 15.75 | +1.03% | 43,124,196 |
| 2025-11-28 | 15.57 | 15.64 | 15.52 | 15.59 | +0.13% | 29,555,968 |
| 2025-11-27 | 15.39 | 15.59 | 15.29 | 15.57 | +1.24% | 26,940,534 |
| 2025-11-26 | 15.45 | 15.54 | 15.37 | 15.38 | -0.71% | 24,117,593 |
| 2025-11-25 | 15.29 | 15.49 | 15.20 | 15.49 | +1.37% | 28,079,130 |
| 2025-11-24 | 15.34 | 15.43 | 15.20 | 15.28 | -0.33% | 33,548,978 |
| 2025-11-21 | 15.56 | 15.71 | 15.31 | 15.33 | -1.60% | 47,726,125 |
| 2025-11-20 | 15.41 | 15.75 | 15.37 | 15.58 | +1.10% | 43,289,310 |
| 2025-11-19 | 15.32 | 15.50 | 15.32 | 15.41 | +0.46% | 22,978,696 |
| 2025-11-18 | 15.44 | 15.53 | 15.30 | 15.34 | -2.29% | 40,288,347 |
| 2025-11-17 | 16.09 | 16.14 | 15.70 | 15.70 | -2.48% | 65,460,158 |
| 2025-11-14 | 16.15 | 16.34 | 16.09 | 16.10 | -0.19% | 36,403,953 |
| 2025-11-13 | 16.19 | 16.23 | 16.03 | 16.13 | -0.12% | 43,604,074 |
| 2025-11-12 | 16.27 | 16.36 | 16.15 | 16.15 | -0.43% | 34,401,003 |
| 2025-11-11 | 16.10 | 16.25 | 16.06 | 16.22 | +0.68% | 36,896,438 |
| 2025-11-10 | 15.88 | 16.17 | 15.80 | 16.11 | +1.26% | 42,962,198 |
| 2025-11-07 | 15.99 | 16.09 | 15.91 | 15.91 | -0.50% | 38,953,288 |
| 2025-11-06 | 16.00 | 16.13 | 15.90 | 15.99 | -0.19% | 46,800,118 |
| 2025-11-05 | 16.07 | 16.09 | 15.91 | 16.02 | +0.12% | 38,132,392 |
| 2025-11-04 | 15.83 | 16.06 | 15.77 | 16.00 | +1.27% | 53,315,859 |
| 2025-11-03 | 15.70 | 15.89 | 15.66 | 15.80 | +0.64% | 45,549,636 |
| 2025-10-31 | 15.57 | 15.75 | 15.40 | 15.70 | +0.00% | 70,954,544 |
| 2025-10-30 | 15.72 | 15.89 | 15.67 | 15.70 | +0.00% | 43,208,145 |
| 2025-10-29 | 16.09 | 16.14 | 15.66 | 15.70 | -2.91% | 66,333,617 |
| 2025-10-28 | 16.16 | 16.28 | 16.06 | 16.17 | -0.06% | 32,989,084 |
| 2025-10-27 | 16.21 | 16.34 | 16.08 | 16.18 | -0.74% | 48,370,183 |
| 2025-10-24 | 16.52 | 16.53 | 16.23 | 16.30 | -1.51% | 52,453,137 |
| 2025-10-23 | 16.41 | 16.58 | 16.37 | 16.55 | +0.85% | 42,526,576 |
| 2025-10-22 | 16.34 | 16.54 | 16.33 | 16.41 | +0.12% | 27,231,764 |
| 2025-10-21 | 16.35 | 16.45 | 16.22 | 16.39 | +0.00% | 48,533,422 |
| 2025-10-20 | 16.41 | 16.44 | 16.11 | 16.39 | -0.06% | 47,809,174 |
| 2025-10-17 | 16.28 | 16.57 | 16.26 | 16.40 | +0.68% | 72,224,514 |
| 2025-10-16 | 16.12 | 16.30 | 16.10 | 16.29 | +1.24% | 55,162,285 |
| 2025-10-15 | 16.02 | 16.23 | 16.00 | 16.09 | +0.00% | 53,841,261 |
| 2025-10-14 | 15.68 | 16.16 | 15.58 | 16.09 | +2.16% | 91,347,950 |
| 2025-10-13 | 15.45 | 15.88 | 15.33 | 15.75 | +1.35% | 85,546,574 |
| 2025-10-10 | 15.25 | 15.59 | 15.20 | 15.54 | +1.83% | 66,869,216 |
| 2025-10-09 | 15.20 | 15.27 | 15.07 | 15.26 | -0.07% | 48,654,828 |
| 2025-09-30 | 15.40 | 15.41 | 15.13 | 15.27 | -0.78% | 57,989,607 |
| 2025-09-29 | 15.31 | 15.50 | 15.18 | 15.39 | +0.52% | 54,613,729 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+3.69%). Pire mois : Juin (-5.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Bank of Hangzhou Co Ltd (600926.SHG) ?
16.83 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 600926.SHG ?
Plus haut à 17.72 et plus bas à 14.34 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Bank of Hangzhou Co Ltd ?
Historiquement, le mois le plus fort de 600926.SHG a été Janv (moyenne +3.69%) et le plus faible Juin (moyenne -5.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.