Hangzhou Cogeneration Group Co., Ltd. - 605011.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	22.59	22.39	22.39	22.61	22.3	7.52M
October 20, 2025	21.95	22.73	22.73	22.87	21.85	12M
October 17, 2025	21.66	21.89	21.89	22.4	21.55	6.03M
October 16, 2025	21.9	21.67	21.67	21.95	21.52	2.59M
October 15, 2025	21.77	21.81	21.81	21.87	21.65	2.54M
October 14, 2025	21.8	21.71	21.71	21.88	21.65	3.76M
October 13, 2025	21.33	21.66	21.66	21.68	21.33	3.09M
October 10, 2025	21.79	21.98	21.98	22.04	21.71	3.51M
October 09, 2025	21.54	21.79	21.79	21.81	21.5	3.34M
September 30, 2025	21.68	21.56	21.56	21.69	21.51	2.28M
September 29, 2025	21.65	21.52	21.52	21.7	21.36	3.62M
September 26, 2025	21.55	21.6	21.6	21.78	21.46	3.43M
September 25, 2025	22.22	21.75	21.75	22.33	21.7	6.54M
September 24, 2025	22.45	22.36	22.36	22.5	22.19	5.94M
September 23, 2025	22.38	22.65	22.65	22.75	22.24	8.07M
September 22, 2025	22.39	22.6	22.6	22.66	22.05	6.71M
September 19, 2025	22.78	22.45	22.45	22.8	22.33	7.29M
September 18, 2025	22.13	22.75	22.75	22.96	22.04	13.68M
September 17, 2025	22.06	22.28	22.28	22.73	22.05	9.99M
September 16, 2025	21.44	22.69	22.69	23.57	21.27	14.56M
September 15, 2025	21.59	21.43	21.43	21.59	21.41	2.23M
September 12, 2025	21.63	21.55	21.55	21.68	21.55	2.41M
September 11, 2025	21.63	21.62	21.62	21.64	21.45	2.61M
September 10, 2025	21.85	21.64	21.64	21.88	21.6	2.1M
September 09, 2025	21.92	21.78	21.78	22.07	21.71	2.52M
September 08, 2025	21.66	21.92	21.92	21.98	21.6	3.44M
September 05, 2025	21.58	21.65	21.65	21.66	21.45	2.39M
September 04, 2025	21.33	21.57	21.57	21.66	21.33	3.51M
September 03, 2025	21.78	21.33	21.33	21.8	21.3	2.91M
September 02, 2025	21.92	21.72	21.72	21.92	21.5	3M
September 01, 2025	21.75	21.84	21.84	21.89	21.7	2.44M
August 29, 2025	21.95	21.8	21.8	22.14	21.78	3.73M
August 28, 2025	22.13	21.98	21.98	22.37	21.46	6.62M
August 27, 2025	22.7	22.26	22.26	22.88	22.25	6.43M
August 26, 2025	22.6	22.66	22.66	22.66	22.48	4.11M
August 25, 2025	22.75	22.59	22.59	22.94	22.5	5.73M
August 22, 2025	22.81	22.7	22.7	22.89	22.59	4.44M
August 21, 2025	22.59	22.68	22.68	22.76	22.5	5.29M
August 20, 2025	22.37	22.55	22.55	22.55	22.26	4.22M
August 19, 2025	22.34	22.36	22.36	22.5	22.24	3.61M
August 18, 2025	22.24	22.34	22.34	22.37	22.2	3.87M
August 15, 2025	22.03	22.22	22.22	22.23	21.98	2.42M
August 14, 2025	22.47	22.08	22.08	22.47	22.04	4.52M
August 13, 2025	22.47	22.45	22.45	22.64	22.36	3.23M
August 12, 2025	22.5	22.44	22.44	22.6	22.4	2.69M
August 11, 2025	22.5	22.54	22.54	22.55	22.18	3.27M
August 08, 2025	22.39	22.5	22.5	22.65	22.32	3.66M
August 07, 2025	22.52	22.45	22.45	22.61	22.4	2.7M
August 06, 2025	22.56	22.52	22.52	22.57	22.39	2.73M
August 05, 2025	22.27	22.56	22.56	22.59	22.22	3.87M
August 04, 2025	22.18	22.25	22.25	22.27	22.05	2M
August 01, 2025	22.24	22.31	22.31	22.36	22.14	2.2M
July 31, 2025	22.5	22.23	22.23	22.52	22.13	3.57M
July 30, 2025	22.62	22.57	22.57	22.78	22.37	4.33M
July 29, 2025	22.51	22.49	22.49	22.63	22.3	3.4M
July 28, 2025	22.79	22.59	22.59	22.82	22.51	3.28M
July 25, 2025	22.88	22.75	22.75	22.94	22.7	3.15M
July 24, 2025	22.76	22.97	22.97	22.97	22.65	3.82M
July 23, 2025	23.07	22.79	22.79	23.25	22.75	5.31M
July 22, 2025	23.37	23.18	23.18	23.39	22.91	5.69M

Hangzhou Cogeneration Group Co., Ltd. (605011.SS) SHH