Skip to main content
Zhejiang Yonghe Refrigerant Co., Ltd. (SHA:605020)
China flag China · Delayed Price · Currency is CNY
27.07
+0.33 (1.23%)
Apr 29, 2026, 3:00 PM CST

SHA:605020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.6327.1526.4526.99-0.93%4,438,900
Apr 28, 202626.6527.0726.2526.7426.74-0.07%10,891,960
Apr 27, 202627.0127.2026.5026.7626.76-0.15%11,079,020
Apr 24, 202626.5027.0826.3526.8026.801.52%10,983,960
Apr 23, 202626.8526.9526.3426.4026.40-1.68%8,561,673
Apr 22, 202627.0327.0326.5026.8526.85-0.37%11,723,810
Apr 21, 202627.2028.1826.8026.9526.952.94%21,455,780
Apr 20, 202625.8026.4125.7726.1826.182.35%11,447,850
Apr 17, 202625.2225.6225.0025.5825.581.03%7,337,368
Apr 16, 202625.1325.3925.0325.3225.320.92%6,468,326
Apr 15, 202625.7925.8325.0725.0925.09-1.76%7,804,750
Apr 14, 202625.0325.5524.8325.5425.542.61%8,289,964
Apr 13, 202624.6725.1424.5624.8924.890.97%7,488,845
Apr 10, 202624.3424.8924.3024.6524.651.86%7,292,951
Apr 9, 202624.3024.3524.1324.2024.20-1.02%5,959,440
Apr 8, 202624.1324.4524.0024.4524.453.56%8,985,012
Apr 7, 202623.4423.9723.3723.6123.611.03%8,355,812
Apr 3, 202624.4924.4923.2723.3723.37-5.38%12,240,720
Apr 2, 202625.0225.1424.4424.7024.70-1.79%7,453,503
Apr 1, 202624.9625.2424.7825.1525.152.40%7,215,960
Mar 31, 202625.0025.0524.4624.5624.56-1.68%5,941,417
Mar 30, 202625.0825.1524.6024.9824.98-1.26%7,609,383
Mar 27, 202624.5925.4424.5425.3025.301.57%5,916,945
Mar 26, 202625.0025.4024.7124.9124.91-0.52%6,478,311
Mar 25, 202624.9925.2824.8425.0425.041.29%7,831,602
Mar 24, 202625.0025.0723.9824.7224.720.86%9,719,817
Mar 23, 202625.0125.2424.1024.5124.51-3.88%10,582,590
Mar 20, 202625.9626.3125.5025.5025.50-1.81%8,477,379
Mar 19, 202626.9926.9925.8125.9725.97-5.29%11,799,968
Mar 18, 202627.6027.7526.9427.4227.42-0.58%8,363,621
Mar 17, 202628.1128.5627.5527.5827.58-1.46%8,997,544
Mar 16, 202628.4328.5127.3827.9927.99-1.41%11,089,530
Mar 13, 202628.8329.4728.3128.3928.39-1.76%9,154,374
Mar 12, 202629.6629.6928.5328.9028.90-2.17%11,957,030
Mar 11, 202629.1029.6428.9229.5429.541.37%9,186,134
Mar 10, 202629.1029.6128.9729.1429.141.22%10,393,890
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