Skip to main content
logo
Hangzhou Cogeneration Group Co., Ltd. (SHA:605011)
China flag China · Delayed Price · Currency is CNY
17.03
-0.61 (-3.46%)
Aug 14, 2026, 3:00 PM CST

SHA:605011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202617.6617.6616.8117.0317.03-3.46%7,473,652
Aug 13, 202617.4018.1617.2317.6417.641.32%9,060,324
Aug 12, 202617.5817.6617.2517.4117.41-1.08%4,636,880
Aug 11, 202617.8717.8717.5617.6017.60-2.11%5,373,800
Aug 10, 202617.5517.9817.3817.9817.982.51%8,772,523
Aug 7, 202617.6917.7217.2217.5417.54-0.79%5,412,791
Aug 6, 202617.8517.8517.4117.6817.68-0.95%6,115,857
Aug 5, 202617.8317.8917.6017.8517.85-0.11%5,869,086
Aug 4, 202618.0818.2717.7917.8717.87-0.67%7,055,100
Aug 3, 202617.6118.0917.6017.9917.992.04%6,926,659
Jul 31, 202617.2117.7417.1617.6317.631.79%5,981,500
Jul 30, 202617.6517.9117.2217.3217.32-2.81%7,855,700
Jul 29, 202617.3617.8817.0117.8217.822.00%8,893,356
Jul 28, 202617.4017.6217.1417.4717.470.52%7,358,502
Jul 27, 202616.5217.4816.3017.3817.383.08%9,239,927
Jul 24, 202617.8718.1716.8016.8616.86-8.12%14,321,293
Jul 23, 202618.2018.8617.8718.3518.35-3.22%16,837,926
Jul 22, 202617.5619.0917.5618.9618.964.23%21,107,310
Jul 21, 202619.1719.1718.0418.1918.19-9.23%20,915,084
Jul 20, 202618.4820.3318.0720.0420.048.44%26,041,864
Jul 17, 202616.8018.4816.6818.4818.4810.00%14,597,785
Jul 16, 202617.0117.2516.7116.8016.80-1.18%5,362,300
Jul 15, 202616.4517.0716.3417.0017.003.09%5,614,423
Jul 14, 202616.2616.6016.1116.4916.491.17%4,184,700
Jul 13, 202616.3116.5616.1016.3016.30-0.18%4,173,900
Jul 10, 202615.8616.7615.7316.3316.332.83%5,691,800
Jul 9, 202615.8316.1515.4815.8815.880.70%3,652,800
Jul 8, 202616.0016.2015.7015.7715.77-1.81%4,005,200
Jul 7, 202616.8916.9916.0016.0616.06-3.54%4,476,500
Jul 6, 202617.3117.3616.5416.6516.65-4.26%5,827,300
Jul 3, 202616.6217.4116.3117.3917.395.39%7,917,800
Jul 2, 202616.0717.1016.0616.5016.502.68%7,257,685
Jul 1, 202615.5916.2015.4716.0716.073.95%5,048,000
Jun 30, 202615.5815.6415.2215.4615.46-0.64%3,050,700
Jun 29, 202615.2815.6915.1115.5615.560.52%5,268,800
Jun 26, 202615.9016.2915.4515.4815.48-3.19%6,146,823
Jun 25, 202616.7616.8415.9415.9915.99-4.54%6,726,218
Jun 24, 202617.8417.9416.7116.7516.75-6.06%8,455,287
Jun 23, 202616.7418.4716.7417.8317.835.75%10,393,594
Jun 22, 202616.9917.0016.4716.8616.86-1.23%5,449,376
Jun 18, 202617.8117.8517.0317.0717.07-4.85%6,657,300
Jun 17, 202618.2318.3517.8617.9417.94-1.59%4,984,973
Jun 16, 202617.9818.8317.7618.2318.231.39%7,006,700
Jun 15, 202617.7718.0417.5817.9817.981.99%5,331,400
Jun 12, 202617.8117.9317.3717.6317.63-0.84%5,509,951
Jun 11, 202618.1118.2217.7517.7817.78-2.74%5,243,673
Jun 10, 202619.3019.3118.1818.2818.28-6.02%7,986,300
Jun 9, 202619.8619.9919.1319.4519.45-1.77%6,116,600
Jun 8, 202620.4020.7919.5019.8019.80-4.62%6,619,170
Jun 5, 202621.6022.0420.6120.7620.76-4.77%8,655,896