Hangzhou Cogeneration Group Co., Ltd. (SHA:605011)
China
· Delayed Price · Currency is CNY 20.69
+0.12 (0.58%)
Apr 29, 2026, 3:00 PM CST
SHA:605011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.52 | 20.97 | 20.31 | 20.71 | - | 0.68% | 4,354,000 |
| Apr 28, 2026 | 19.98 | 20.60 | 19.98 | 20.57 | 20.57 | 2.90% | 5,877,293 |
| Apr 27, 2026 | 20.00 | 20.38 | 19.84 | 19.99 | 19.99 | -0.35% | 3,030,170 |
| Apr 24, 2026 | 20.33 | 20.47 | 20.04 | 20.06 | 20.06 | -2.29% | 3,599,600 |
| Apr 23, 2026 | 20.33 | 20.65 | 20.03 | 20.53 | 20.53 | 0.20% | 6,117,103 |
| Apr 22, 2026 | 19.88 | 21.46 | 19.78 | 20.49 | 20.49 | 3.07% | 9,105,929 |
| Apr 21, 2026 | 19.68 | 19.90 | 19.50 | 19.88 | 19.88 | 1.27% | 4,173,869 |
| Apr 20, 2026 | 19.30 | 19.68 | 19.29 | 19.63 | 19.63 | 1.29% | 3,425,085 |
| Apr 17, 2026 | 19.52 | 19.61 | 19.28 | 19.38 | 19.38 | -0.72% | 2,720,028 |
| Apr 16, 2026 | 19.33 | 19.77 | 19.16 | 19.52 | 19.52 | 1.24% | 3,959,415 |
| Apr 15, 2026 | 19.20 | 19.33 | 19.10 | 19.28 | 19.28 | 0.26% | 2,383,200 |
| Apr 14, 2026 | 19.20 | 19.36 | 19.15 | 19.23 | 19.23 | 0.10% | 2,456,200 |
| Apr 13, 2026 | 19.13 | 19.22 | 19.05 | 19.21 | 19.21 | 0.16% | 1,979,028 |
| Apr 10, 2026 | 19.18 | 19.27 | 19.14 | 19.18 | 19.18 | 0.16% | 2,581,300 |
| Apr 9, 2026 | 19.28 | 19.31 | 18.98 | 19.15 | 19.15 | -1.34% | 3,569,385 |
| Apr 8, 2026 | 19.25 | 19.44 | 19.11 | 19.41 | 19.41 | 1.84% | 3,696,400 |
| Apr 7, 2026 | 19.12 | 19.27 | 18.80 | 19.06 | 19.06 | -0.73% | 3,355,100 |
| Apr 3, 2026 | 20.20 | 20.28 | 19.20 | 19.20 | 19.20 | -6.11% | 7,322,269 |
| Apr 2, 2026 | 20.21 | 20.90 | 20.11 | 20.45 | 20.45 | 0.59% | 7,089,684 |
| Apr 1, 2026 | 21.25 | 21.29 | 20.21 | 20.33 | 20.33 | -2.54% | 8,644,711 |
| Mar 31, 2026 | 20.53 | 21.54 | 20.43 | 20.86 | 20.86 | 0.68% | 9,420,831 |
| Mar 30, 2026 | 21.49 | 21.58 | 20.38 | 20.72 | 20.72 | -4.52% | 9,488,028 |
| Mar 27, 2026 | 21.67 | 22.18 | 21.40 | 21.70 | 21.70 | -0.50% | 10,126,340 |
| Mar 26, 2026 | 21.57 | 22.44 | 21.15 | 21.81 | 21.81 | 1.44% | 14,256,520 |
| Mar 25, 2026 | 20.95 | 21.64 | 20.80 | 21.50 | 21.50 | 2.43% | 7,424,046 |
| Mar 24, 2026 | 20.32 | 21.06 | 20.03 | 20.99 | 20.99 | 4.27% | 6,216,000 |
| Mar 23, 2026 | 20.40 | 20.77 | 20.01 | 20.13 | 20.13 | -3.96% | 6,919,450 |
| Mar 20, 2026 | 21.00 | 21.45 | 20.80 | 20.96 | 20.96 | -0.47% | 7,101,097 |
| Mar 19, 2026 | 21.27 | 21.45 | 20.97 | 21.06 | 21.06 | -1.13% | 4,724,503 |
| Mar 18, 2026 | 21.01 | 21.48 | 20.88 | 21.30 | 21.30 | 2.26% | 6,281,300 |
| Mar 17, 2026 | 21.16 | 21.39 | 20.83 | 20.83 | 20.83 | -1.70% | 5,078,521 |
| Mar 16, 2026 | 21.08 | 21.43 | 20.98 | 21.19 | 21.19 | 0.09% | 4,717,344 |
| Mar 13, 2026 | 21.79 | 21.80 | 21.12 | 21.17 | 21.17 | -3.29% | 7,686,900 |
| Mar 12, 2026 | 21.40 | 21.94 | 21.18 | 21.89 | 21.89 | 2.72% | 10,572,900 |
| Mar 11, 2026 | 21.39 | 21.52 | 20.96 | 21.31 | 21.31 | -0.37% | 5,241,550 |
| Mar 10, 2026 | 21.49 | 21.60 | 21.27 | 21.39 | 21.39 | -0.42% | 5,225,226 |
| 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 |