Skip to main content
Zhejiang Yonghe Refrigerant Co., Ltd. (SHA:605020)
China flag China · Delayed Price · Currency is CNY
28.79
-1.19 (-3.97%)
At close: Mar 9, 2026

SHA:605020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.4929.5527.9028.7928.79-3.97%15,477,169
Mar 6, 202629.0230.1028.5529.9829.983.02%11,597,860
Mar 5, 202629.4529.5228.9629.1029.100.52%8,369,604
Mar 4, 202628.8929.8428.8028.9528.95-1.13%10,576,820
Mar 3, 202630.4230.9629.2429.2829.28-4.19%17,358,130
Mar 2, 202629.8030.7629.8030.5630.561.39%17,216,330
Feb 27, 202630.0830.6529.7630.1430.14-0.30%12,052,160
Feb 26, 202629.8030.3629.5530.2330.231.27%12,712,860
Feb 25, 202629.4230.2529.3929.8529.851.36%17,460,310
Feb 24, 202628.8529.5528.5129.4529.453.95%12,882,260
Feb 13, 202628.7228.8928.3028.3328.33-1.67%8,160,664
Feb 12, 202628.4629.1128.4528.8128.811.23%9,858,085
Feb 11, 202627.6428.9027.6028.4628.463.04%13,637,340
Feb 10, 202627.8527.8827.5227.6227.62-1.00%5,787,500
Feb 9, 202628.0028.1027.6127.9027.901.49%9,020,509
Feb 6, 202626.8827.9626.7127.4927.491.44%10,424,610
Feb 5, 202627.9828.1027.0527.1027.10-2.24%10,482,150
Feb 4, 202627.8128.2727.4127.7227.72-0.29%7,122,393
Feb 3, 202627.5028.0127.1927.8027.802.58%9,026,809
Feb 2, 202628.3228.6027.0427.1027.10-5.05%15,613,280
Jan 30, 202628.6628.8027.6828.5428.54-1.11%14,447,650
Jan 29, 202629.5030.3828.8328.8628.86-2.43%18,253,708
Jan 28, 202628.6429.8628.6029.5829.582.92%20,845,870
Jan 27, 202628.9529.5928.3828.7428.74-0.76%15,513,270
Jan 26, 202628.7229.1028.4128.9628.960.87%19,093,320
Jan 23, 202628.4128.7228.1328.7128.711.09%15,786,850
Jan 22, 202628.5928.6528.0328.4028.40-0.80%14,026,350
Jan 21, 202628.2328.9728.1028.6328.631.13%19,651,290
Jan 20, 202628.4228.7027.7128.3128.31-0.39%15,327,480
Jan 19, 202626.8828.6226.8728.4228.425.81%22,082,790
Jan 16, 202627.2327.4426.7026.8626.86-0.33%11,266,360
Jan 15, 202626.5827.1926.4026.9526.952.55%17,478,170
Jan 14, 202626.4926.6826.0026.2826.28-0.83%10,705,650
Jan 13, 202626.9627.0926.3926.5026.50-1.71%8,308,245
Jan 12, 202627.2627.3326.6926.9626.96-1.17%8,837,804
Jan 9, 202627.0027.2826.7927.2827.280.92%7,214,513
Jan 8, 202627.0327.5526.9227.0327.03-0.77%6,735,796
Jan 7, 202627.2327.4027.1127.2427.24-0.80%6,833,770
Jan 6, 202627.1127.4627.1127.4627.461.70%7,415,064
Jan 5, 202626.8627.2626.7227.0027.000.41%6,161,285
Dec 31, 202527.0627.1226.7526.8926.89-0.77%4,615,251
Dec 30, 202526.7127.3026.6627.1027.100.74%4,517,320
Dec 29, 202526.9627.2226.7026.9026.90-0.19%5,701,348
Dec 26, 202527.2127.3526.7026.9526.95-0.92%5,959,121
Dec 25, 202526.5927.4426.4827.2027.202.06%8,057,457
Dec 24, 202526.6926.7626.3826.6526.650.53%5,963,002
Dec 23, 202526.2526.6526.2526.5126.510.76%5,608,589
Dec 22, 202525.8926.4325.8526.3126.311.98%5,790,799
Dec 19, 202525.5825.9625.5325.8025.800.66%4,513,412
Dec 18, 202525.4926.0025.4525.6325.630.12%4,645,559
Dec 17, 202524.9825.6524.9025.6025.602.73%4,972,406
Dec 16, 202525.4425.6024.8224.9224.92-2.04%5,223,218
Dec 15, 202525.6825.8925.4225.4425.44-1.78%4,635,045
Dec 12, 202525.6925.9525.6725.9025.900.82%5,653,611
Dec 11, 202526.1526.2725.6825.6925.69-1.61%5,047,771
Dec 10, 202526.2426.3525.7826.1126.11-0.68%6,154,668
Dec 9, 202526.0726.7225.9926.2926.290.84%9,423,080
Dec 8, 202525.9626.3825.9226.0726.070.70%6,256,713
Dec 5, 202525.8425.9425.6125.8925.890.04%4,309,440
Dec 4, 202525.6925.9725.5925.8825.880.74%4,941,159
Dec 3, 202525.6525.9325.5425.6925.69-4,660,239
Dec 2, 202525.5825.8925.4225.6925.690.20%5,100,956
Dec 1, 202525.3025.9325.3025.6425.641.22%6,875,079
Nov 28, 202525.8925.8925.2625.3325.33-1.13%7,179,109
Nov 27, 202524.6626.0624.6625.6225.623.94%13,480,340
Nov 26, 202524.9025.0124.6124.6524.65-1.00%5,120,829
Nov 25, 202524.6025.2324.4624.9024.902.01%7,385,922
Nov 24, 202524.3624.5824.1824.4124.410.33%6,640,816
Nov 21, 202525.4925.7424.3024.3324.33-5.70%11,982,470
Nov 20, 202526.2626.6625.7625.8025.80-1.04%7,565,768
Nov 19, 202526.2126.9025.8126.0726.07-1.21%7,595,076
Nov 18, 202527.1827.4626.2326.3926.39-2.66%10,186,420
Nov 17, 202527.7228.0826.9027.1127.11-2.31%10,149,140
Nov 14, 202527.9728.5627.6227.7527.75-1.60%12,406,830
Nov 13, 202527.2028.6927.2028.2028.203.26%18,254,810
Nov 12, 202527.4627.7526.6927.3127.31-0.55%10,834,900
Nov 11, 202527.6627.9727.0827.4627.46-0.97%11,751,380
Nov 10, 202527.2428.6527.1827.7327.732.70%18,299,540
Nov 7, 202526.0627.3325.9527.0027.002.74%12,780,920
Nov 6, 202525.7026.4825.6826.2826.282.06%9,020,752
Nov 5, 202525.1625.9325.0825.7525.751.82%8,136,583
Nov 4, 202526.3326.3825.1025.2925.29-3.88%13,091,900
Nov 3, 202527.6227.6726.1526.3126.31-4.95%15,803,390
Oct 31, 202527.3828.6727.3827.6827.681.21%13,948,540
Oct 30, 202527.8027.8927.2627.3527.35-1.97%9,488,128
Oct 29, 202527.6227.9627.4127.9027.900.98%8,352,540
Oct 28, 202527.3428.1027.1727.6327.631.06%13,045,510
Oct 27, 202527.0927.6627.0927.3427.341.75%11,732,030
Oct 24, 202526.4126.8926.3726.8726.872.05%9,404,610
Oct 23, 202526.8526.8825.8526.3326.33-1.94%15,257,580
Oct 22, 202527.8027.8226.7726.8526.85-3.94%14,019,480
Oct 21, 202528.0028.0427.3027.9527.95-0.18%14,528,190
Oct 20, 202527.8928.3627.6728.0028.001.41%11,006,220
Oct 17, 202528.6528.8827.5927.6127.61-3.43%12,595,910
Oct 16, 202528.7228.8528.3528.5928.59-0.80%11,803,020
Oct 15, 202529.0929.2228.2128.8228.82-0.79%17,633,280
Oct 14, 202530.7530.8728.9429.0529.05-4.79%23,745,740
Oct 13, 202529.6030.8829.5230.5130.51-0.39%23,450,560
Oct 10, 202530.2130.9530.1530.6330.631.63%36,003,010
Oct 9, 202531.2231.2229.6430.1430.146.20%38,566,330