Skip to main content
logo
Hangzhou Cogeneration Group Co., Ltd. (SHA:605011)
China flag China · Delayed Price · Currency is CNY
19.02
+0.49 (2.64%)
Oct 14, 2026, 3:00 PM CST

SHA:605011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202618.6319.2618.3819.0219.022.64%20,044,446
Oct 13, 202618.5319.2118.1618.5318.53-0.05%13,537,451
Oct 12, 202618.8719.2818.5118.5418.54-2.11%10,594,381
Oct 9, 202619.1019.3118.7718.9418.94-0.89%14,808,815
Oct 8, 202619.3119.9819.0219.1119.11-0.52%26,589,552
Sep 30, 202617.4719.2117.4619.2119.2110.02%12,229,152
Sep 29, 202617.2117.8917.1217.4617.460.58%7,344,400
Sep 28, 202617.3017.5817.0817.3617.360.64%7,993,597
Sep 24, 202617.5017.6817.2717.3017.25-1.59%5,450,600
Sep 23, 202618.2018.4617.5517.5817.53-4.04%7,330,757
Sep 22, 202618.5518.6118.3018.3218.27-1.35%8,064,718
Sep 21, 202618.0519.0018.0218.5718.521.92%11,868,493
Sep 18, 202617.8018.6917.7918.2218.171.79%12,460,540
Sep 17, 202618.3918.3917.4517.9017.85-1.97%15,069,605
Sep 16, 202618.6819.5018.2118.2618.21-2.77%21,070,374
Sep 15, 202619.1419.9818.2718.7818.73-7.49%30,483,525
Sep 14, 202619.8020.9319.4420.3020.246.67%39,536,030
Sep 11, 202617.3619.0316.8719.0318.9810.00%16,849,733
Sep 10, 202617.5017.8217.2317.3017.25-1.37%9,011,828
Sep 9, 202617.0118.2016.8917.5417.492.93%9,021,060
Sep 8, 202616.8317.0516.5117.0416.991.25%2,881,897
Sep 7, 202617.0417.2916.8116.8316.78-1.87%4,002,209
Sep 4, 202617.0017.4716.9317.1517.101.30%5,020,565
Sep 3, 202616.8717.0916.7416.9316.880.59%3,817,700
Sep 2, 202616.8816.9316.5516.8316.780.12%3,442,400
Sep 1, 202616.6516.9116.5816.8116.760.90%3,478,276
Aug 31, 202616.7816.8416.5016.6616.61-0.60%2,483,200
Aug 28, 202616.7416.7716.6416.7616.710.12%2,023,300
Aug 27, 202616.6216.7516.5216.7416.690.30%2,166,753
Aug 26, 202616.6416.8116.5416.6916.640.30%2,038,400
Aug 25, 202616.5916.6816.3816.6416.590.91%2,272,300
Aug 24, 202616.6016.7316.4016.4916.44-1.43%3,005,953
Aug 21, 202617.0417.1016.6816.7316.68-1.82%2,942,200
Aug 20, 202616.9517.3016.8817.0416.990.59%3,553,500
Aug 19, 202617.3517.4516.9116.9416.89-2.19%4,332,200
Aug 18, 202617.1017.3417.0017.3217.271.29%4,635,700
Aug 17, 202617.0317.1316.8117.1017.050.41%4,490,729
Aug 14, 202617.6617.6616.8117.0316.98-3.46%7,473,652
Aug 13, 202617.4018.1617.2317.6417.591.32%9,060,324
Aug 12, 202617.5817.6617.2517.4117.36-1.08%4,636,880
Aug 11, 202617.8717.8717.5617.6017.55-2.11%5,373,800
Aug 10, 202617.5517.9817.3817.9817.932.51%8,772,523
Aug 7, 202617.6917.7217.2217.5417.49-0.79%5,412,791
Aug 6, 202617.8517.8517.4117.6817.63-0.95%6,115,857
Aug 5, 202617.8317.8917.6017.8517.80-0.11%5,869,086
Aug 4, 202618.0818.2717.7917.8717.82-0.67%7,055,100
Aug 3, 202617.6118.0917.6017.9917.942.04%6,926,659
Jul 31, 202617.2117.7417.1617.6317.581.79%5,981,500
Jul 30, 202617.6517.9117.2217.3217.27-2.81%7,855,700
Jul 29, 202617.3617.8817.0117.8217.772.00%8,893,356