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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20.87	20.84	20.84	20.94	20.51	2.57M
December 04, 2025	20.98	21.05	21.05	21.34	20.97	3.68M
December 03, 2025	20.65	20.95	20.95	21.06	20.65	3.76M
December 02, 2025	20.76	20.69	20.69	20.79	20.53	1.25M
December 01, 2025	20.59	20.76	20.76	20.77	20.56	1.73M
November 28, 2025	20.53	20.63	20.63	20.67	20.32	1.87M
November 27, 2025	20.55	20.53	20.53	20.71	20.53	1.67M
November 26, 2025	20.8	20.6	20.6	20.84	20.57	2.04M
November 25, 2025	20.66	20.74	20.74	20.82	20.6	2.4M
November 24, 2025	20.8	20.6	20.6	20.86	20.3	3.35M
November 21, 2025	21.68	20.58	20.58	21.68	20.58	6.5M
November 20, 2025	21.65	21.66	21.66	21.89	21.5	3.69M
November 19, 2025	21.88	21.57	21.57	21.95	21.46	4.32M
November 18, 2025	22.43	21.82	21.82	22.43	21.79	6.12M
November 17, 2025	22.7	22.45	22.45	22.71	22.15	7.61M
November 14, 2025	22.38	22.74	22.74	23.02	22.38	13M
November 13, 2025	22.14	22.25	22.25	22.39	22.06	4.51M
November 12, 2025	22.38	22.17	22.17	22.45	22.13	3.73M
November 11, 2025	22.26	22.4	22.4	22.53	22.18	5.56M
November 10, 2025	22.13	22.25	22.25	22.25	21.92	3.97M
November 07, 2025	22.17	22.05	22.05	22.35	22.03	3.35M
November 06, 2025	22.15	22.18	22.12	22.34	22.14	4.3M
November 05, 2025	21.95	22.19	22.13	22.25	21.81	5.13M
November 04, 2025	21.97	22.03	21.97	22.18	21.9	4.21M
November 03, 2025	21.88	21.96	21.9	21.98	21.77	2.64M
October 31, 2025	21.76	21.83	21.77	21.89	21.66	2.6M
October 30, 2025	21.9	21.76	21.7	22.04	21.74	2.79M
October 29, 2025	21.85	21.89	21.83	21.95	21.75	2.88M
October 28, 2025	22	21.85	21.85	22.11	21.85	3.6M
October 27, 2025	22.07	22.1	22.1	22.23	22.06	3.37M
October 24, 2025	22.38	22.12	22.12	22.38	22.11	5.11M
October 23, 2025	22.2	22.44	22.44	22.66	22.13	5.9M
October 22, 2025	22.23	22.26	22.26	22.48	22.19	4.84M
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

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