Hangzhou Cogeneration Group Co., Ltd. (SHA:605011)
China
· Delayed Price · Currency is CNY 21.48
+0.17 (0.80%)
At close: Mar 9, 2026
SHA:605011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.21 | 21.67 | 21.16 | 21.48 | 21.48 | 0.80% | 7,317,646 |
| Mar 6, 2026 | 21.20 | 21.43 | 21.01 | 21.31 | 21.31 | 0.24% | 5,609,721 |
| Mar 5, 2026 | 21.55 | 21.64 | 21.20 | 21.26 | 21.26 | -0.65% | 8,505,200 |
| Mar 4, 2026 | 20.89 | 21.45 | 20.78 | 21.40 | 21.40 | 1.66% | 7,229,421 |
| Mar 3, 2026 | 21.03 | 21.50 | 21.00 | 21.05 | 21.05 | -0.28% | 6,666,203 |
| Mar 2, 2026 | 20.98 | 21.43 | 20.93 | 21.11 | 21.11 | -0.66% | 5,676,900 |
| Feb 27, 2026 | 20.93 | 21.38 | 20.83 | 21.25 | 21.25 | 1.48% | 5,901,894 |
| Feb 26, 2026 | 20.70 | 21.07 | 20.66 | 20.94 | 20.94 | 1.40% | 4,431,400 |
| Feb 25, 2026 | 20.78 | 20.86 | 20.63 | 20.65 | 20.65 | -0.34% | 3,221,000 |
| Feb 24, 2026 | 20.38 | 20.84 | 20.26 | 20.72 | 20.72 | 2.37% | 4,885,070 |
| Feb 13, 2026 | 20.43 | 20.45 | 20.24 | 20.24 | 20.24 | -1.03% | 2,479,500 |
| Feb 12, 2026 | 20.50 | 20.56 | 20.30 | 20.45 | 20.45 | -0.05% | 2,417,500 |
| Feb 11, 2026 | 20.45 | 20.56 | 20.39 | 20.46 | 20.46 | 0.10% | 1,803,309 |
| Feb 10, 2026 | 20.58 | 20.64 | 20.36 | 20.44 | 20.44 | -1.30% | 3,418,700 |
| Feb 9, 2026 | 20.68 | 20.85 | 20.56 | 20.71 | 20.71 | 0.78% | 3,296,700 |
| Feb 6, 2026 | 20.25 | 20.68 | 20.20 | 20.55 | 20.55 | 0.20% | 2,883,900 |
| Feb 5, 2026 | 20.66 | 20.75 | 20.43 | 20.51 | 20.51 | -0.63% | 2,423,799 |
| Feb 4, 2026 | 20.52 | 20.66 | 20.42 | 20.64 | 20.64 | 0.88% | 2,721,697 |
| Feb 3, 2026 | 20.34 | 20.58 | 20.32 | 20.46 | 20.46 | 0.74% | 1,943,821 |
| Feb 2, 2026 | 20.50 | 20.85 | 20.29 | 20.31 | 20.31 | -1.07% | 3,436,300 |
| Jan 30, 2026 | 20.33 | 20.64 | 20.28 | 20.53 | 20.53 | 0.98% | 3,022,400 |
| Jan 29, 2026 | 20.23 | 20.45 | 20.03 | 20.33 | 20.33 | 0.30% | 2,397,253 |
| Jan 28, 2026 | 20.43 | 20.47 | 20.26 | 20.27 | 20.27 | -0.54% | 2,332,981 |
| Jan 27, 2026 | 20.75 | 20.75 | 20.20 | 20.38 | 20.38 | -1.45% | 2,678,262 |
| Jan 26, 2026 | 20.75 | 20.83 | 20.50 | 20.68 | 20.68 | -0.53% | 3,326,400 |
| Jan 23, 2026 | 20.82 | 20.90 | 20.75 | 20.79 | 20.79 | -0.05% | 2,774,200 |
| Jan 22, 2026 | 20.74 | 20.82 | 20.64 | 20.80 | 20.80 | 0.14% | 2,663,442 |
| Jan 21, 2026 | 21.01 | 21.04 | 20.75 | 20.77 | 20.77 | -1.89% | 3,624,191 |
| Jan 20, 2026 | 21.42 | 21.42 | 20.90 | 21.17 | 21.17 | -1.12% | 4,800,105 |
| Jan 19, 2026 | 21.20 | 21.53 | 21.02 | 21.41 | 21.41 | 1.95% | 6,472,581 |
| Jan 16, 2026 | 20.85 | 21.15 | 20.80 | 21.00 | 21.00 | 1.45% | 4,864,382 |
| Jan 15, 2026 | 20.85 | 20.85 | 20.62 | 20.70 | 20.70 | -0.43% | 2,092,066 |
| Jan 14, 2026 | 20.87 | 20.90 | 20.56 | 20.79 | 20.79 | 0.10% | 4,306,609 |
| Jan 13, 2026 | 20.73 | 20.87 | 20.56 | 20.77 | 20.77 | 0.19% | 3,841,655 |
| Jan 12, 2026 | 20.44 | 20.75 | 20.40 | 20.73 | 20.73 | 1.67% | 4,087,472 |
| Jan 9, 2026 | 20.40 | 20.45 | 20.33 | 20.39 | 20.39 | - | 2,403,677 |
| Jan 8, 2026 | 20.43 | 20.47 | 20.34 | 20.39 | 20.39 | -0.20% | 1,910,086 |
| Jan 7, 2026 | 20.54 | 20.54 | 20.36 | 20.43 | 20.43 | -0.15% | 2,604,189 |
| Jan 6, 2026 | 20.44 | 20.54 | 20.39 | 20.46 | 20.46 | 0.44% | 2,185,200 |
| Jan 5, 2026 | 20.44 | 20.44 | 20.27 | 20.37 | 20.37 | -0.34% | 2,663,901 |
| Dec 31, 2025 | 20.06 | 20.87 | 19.98 | 20.44 | 20.44 | 1.79% | 4,765,261 |
| Dec 30, 2025 | 20.10 | 20.14 | 19.97 | 20.08 | 20.08 | -0.10% | 1,145,990 |
| Dec 29, 2025 | 20.16 | 20.24 | 20.08 | 20.10 | 20.10 | -0.59% | 1,348,990 |
| Dec 26, 2025 | 20.18 | 20.27 | 20.12 | 20.22 | 20.22 | 0.15% | 1,526,609 |
| Dec 25, 2025 | 20.19 | 20.24 | 20.11 | 20.19 | 20.19 | 0.15% | 1,364,838 |
| Dec 24, 2025 | 20.12 | 20.19 | 19.96 | 20.16 | 20.16 | 0.50% | 1,377,174 |
| Dec 23, 2025 | 20.23 | 20.26 | 20.03 | 20.06 | 20.06 | -0.84% | 1,418,700 |
| Dec 22, 2025 | 20.15 | 20.33 | 20.15 | 20.23 | 20.23 | 0.50% | 1,393,104 |
| Dec 19, 2025 | 19.96 | 20.15 | 19.96 | 20.13 | 20.13 | 0.95% | 1,429,932 |
| Dec 18, 2025 | 19.91 | 20.02 | 19.82 | 19.94 | 19.94 | -0.05% | 1,168,602 |
| Dec 17, 2025 | 19.98 | 20.00 | 19.63 | 19.95 | 19.95 | 0.25% | 1,569,570 |
| Dec 16, 2025 | 19.96 | 19.97 | 19.51 | 19.90 | 19.90 | -0.05% | 2,489,800 |
| Dec 15, 2025 | 20.18 | 20.28 | 19.91 | 19.91 | 19.91 | -1.82% | 2,701,100 |
| Dec 12, 2025 | 20.28 | 20.49 | 20.28 | 20.28 | 20.28 | - | 1,705,600 |
| Dec 11, 2025 | 20.59 | 20.60 | 20.28 | 20.28 | 20.28 | -1.51% | 1,852,986 |
| Dec 10, 2025 | 20.62 | 20.62 | 20.30 | 20.59 | 20.59 | 0.39% | 1,746,193 |
| Dec 9, 2025 | 20.65 | 20.75 | 20.50 | 20.51 | 20.51 | -0.87% | 1,983,600 |
| Dec 8, 2025 | 20.87 | 20.90 | 20.60 | 20.69 | 20.69 | -0.96% | 2,969,433 |
| Dec 5, 2025 | 20.87 | 20.94 | 20.51 | 20.89 | 20.89 | -0.76% | 2,755,044 |
| Dec 4, 2025 | 20.98 | 21.34 | 20.97 | 21.05 | 21.05 | 0.48% | 3,679,921 |
| Dec 3, 2025 | 20.65 | 21.06 | 20.65 | 20.95 | 20.95 | 1.26% | 3,756,601 |
| Dec 2, 2025 | 20.76 | 20.79 | 20.53 | 20.69 | 20.69 | -0.34% | 1,253,500 |
| Dec 1, 2025 | 20.59 | 20.77 | 20.56 | 20.76 | 20.76 | 0.63% | 1,729,235 |
| Nov 28, 2025 | 20.53 | 20.67 | 20.32 | 20.63 | 20.63 | 0.49% | 1,866,339 |
| Nov 27, 2025 | 20.55 | 20.71 | 20.53 | 20.53 | 20.53 | -0.34% | 1,672,065 |
| Nov 26, 2025 | 20.80 | 20.84 | 20.57 | 20.60 | 20.60 | -0.68% | 2,036,241 |
| Nov 25, 2025 | 20.66 | 20.82 | 20.60 | 20.74 | 20.74 | 0.68% | 2,396,330 |
| Nov 24, 2025 | 20.80 | 20.86 | 20.30 | 20.60 | 20.60 | 0.10% | 3,350,658 |
| Nov 21, 2025 | 21.68 | 21.68 | 20.58 | 20.58 | 20.58 | -4.99% | 6,497,824 |
| Nov 20, 2025 | 21.65 | 21.89 | 21.50 | 21.66 | 21.66 | 0.42% | 3,690,600 |
| Nov 19, 2025 | 21.88 | 21.95 | 21.46 | 21.57 | 21.57 | -1.15% | 4,318,400 |
| Nov 18, 2025 | 22.43 | 22.43 | 21.79 | 21.82 | 21.82 | -2.81% | 6,116,100 |
| Nov 17, 2025 | 22.70 | 22.71 | 22.15 | 22.45 | 22.45 | -1.28% | 7,614,453 |
| Nov 14, 2025 | 22.38 | 23.02 | 22.38 | 22.74 | 22.74 | 2.20% | 13,004,270 |
| Nov 13, 2025 | 22.14 | 22.39 | 22.06 | 22.25 | 22.25 | 0.36% | 4,506,296 |
| Nov 12, 2025 | 22.38 | 22.45 | 22.13 | 22.17 | 22.17 | -1.03% | 3,727,357 |
| Nov 11, 2025 | 22.26 | 22.53 | 22.18 | 22.40 | 22.40 | 0.67% | 5,560,769 |
| Nov 10, 2025 | 22.13 | 22.25 | 21.92 | 22.25 | 22.25 | 0.91% | 3,965,794 |
| Nov 7, 2025 | 22.17 | 22.35 | 22.03 | 22.05 | 22.05 | -0.59% | 3,353,369 |
| Nov 6, 2025 | 22.15 | 22.34 | 22.14 | 22.18 | 22.12 | -0.05% | 4,301,119 |
| Nov 5, 2025 | 21.95 | 22.25 | 21.81 | 22.19 | 22.13 | 0.73% | 5,133,287 |
| Nov 4, 2025 | 21.97 | 22.18 | 21.90 | 22.03 | 21.97 | 0.32% | 4,207,100 |
| Nov 3, 2025 | 21.88 | 21.98 | 21.77 | 21.96 | 21.90 | 0.60% | 2,643,300 |
| Oct 31, 2025 | 21.76 | 21.89 | 21.66 | 21.83 | 21.77 | 0.32% | 2,600,149 |
| Oct 30, 2025 | 21.90 | 22.04 | 21.74 | 21.76 | 21.70 | -0.59% | 2,790,899 |
| Oct 29, 2025 | 21.85 | 21.95 | 21.75 | 21.89 | 21.83 | 0.18% | 2,875,340 |
| Oct 28, 2025 | 22.00 | 22.11 | 21.85 | 21.85 | 21.79 | -1.13% | 3,597,100 |
| Oct 27, 2025 | 22.07 | 22.23 | 22.06 | 22.10 | 22.04 | -0.09% | 3,374,425 |
| Oct 24, 2025 | 22.38 | 22.38 | 22.11 | 22.12 | 22.06 | -1.43% | 5,105,856 |
| Oct 23, 2025 | 22.20 | 22.66 | 22.13 | 22.44 | 22.38 | 0.81% | 5,903,399 |
| Oct 22, 2025 | 22.23 | 22.48 | 22.19 | 22.26 | 22.20 | -0.58% | 4,843,230 |
| Oct 21, 2025 | 22.59 | 22.61 | 22.30 | 22.39 | 22.33 | -1.50% | 7,518,510 |
| Oct 20, 2025 | 21.95 | 22.87 | 21.85 | 22.73 | 22.67 | 3.84% | 11,999,880 |
| Oct 17, 2025 | 21.66 | 22.40 | 21.55 | 21.89 | 21.83 | 1.02% | 6,026,958 |
| Oct 16, 2025 | 21.90 | 21.95 | 21.52 | 21.67 | 21.61 | -0.64% | 2,588,325 |
| Oct 15, 2025 | 21.77 | 21.87 | 21.65 | 21.81 | 21.75 | 0.46% | 2,544,900 |
| Oct 14, 2025 | 21.80 | 21.88 | 21.65 | 21.71 | 21.65 | 0.23% | 3,760,326 |
| Oct 13, 2025 | 21.33 | 21.68 | 21.33 | 21.66 | 21.60 | -1.46% | 3,089,484 |
| Oct 10, 2025 | 21.79 | 22.04 | 21.71 | 21.98 | 21.92 | 0.87% | 3,508,544 |
| Oct 9, 2025 | 21.54 | 21.81 | 21.50 | 21.79 | 21.73 | 1.07% | 3,336,616 |