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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.43	20.24	20.24	20.45	20.24	2.48M
February 12, 2026	20.5	20.45	20.45	20.56	20.3	2.42M
February 11, 2026	20.45	20.46	20.46	20.56	20.39	1.8M
February 10, 2026	20.58	20.44	20.44	20.64	20.36	3.42M
February 09, 2026	20.68	20.71	20.71	20.85	20.56	3.3M
February 06, 2026	20.25	20.55	20.55	20.68	20.2	2.88M
February 05, 2026	20.66	20.51	20.51	20.75	20.43	2.42M
February 04, 2026	20.52	20.64	20.64	20.66	20.42	2.72M
February 03, 2026	20.34	20.46	20.46	20.58	20.32	1.94M
February 02, 2026	20.5	20.31	20.31	20.85	20.29	3.44M
January 30, 2026	20.33	20.53	20.53	20.64	20.28	3.02M
January 29, 2026	20.23	20.33	20.33	20.45	20.03	2.4M
January 28, 2026	20.43	20.27	20.27	20.47	20.26	2.33M
January 27, 2026	20.75	20.38	20.38	20.75	20.2	2.68M
January 26, 2026	20.75	20.68	20.68	20.83	20.5	3.33M
January 23, 2026	20.82	20.79	20.79	20.9	20.75	2.77M
January 22, 2026	20.74	20.8	20.8	20.82	20.64	2.66M
January 21, 2026	21.01	20.77	20.77	21.04	20.75	3.62M
January 20, 2026	21.42	21.17	21.17	21.42	20.9	4.8M
January 19, 2026	21.2	21.41	21.41	21.53	21.02	6.47M
January 16, 2026	20.85	21	21	21.15	20.8	4.86M
January 15, 2026	20.85	20.7	20.7	20.85	20.62	2.09M
January 14, 2026	20.87	20.79	20.79	20.9	20.56	4.31M
January 13, 2026	20.73	20.77	20.77	20.87	20.56	3.84M
January 12, 2026	20.44	20.73	20.73	20.75	20.4	4.09M
January 09, 2026	20.4	20.39	20.39	20.45	20.33	2.4M
January 08, 2026	20.43	20.39	20.39	20.47	20.34	1.91M
January 07, 2026	20.54	20.43	20.43	20.54	20.36	2.6M
January 06, 2026	20.44	20.46	20.46	20.54	20.39	2.19M
January 05, 2026	20.44	20.37	20.37	20.44	20.27	2.66M
December 31, 2025	20.06	20.44	20.44	20.87	19.98	4.77M
December 30, 2025	20.1	20.08	20.08	20.14	19.97	1.15M
December 29, 2025	20.16	20.1	20.1	20.24	20.08	1.35M
December 26, 2025	20.18	20.22	20.22	20.27	20.12	1.53M
December 25, 2025	20.19	20.19	20.19	20.24	20.11	1.36M
December 24, 2025	20.12	20.16	20.16	20.19	19.96	1.38M
December 23, 2025	20.23	20.06	20.06	20.26	20.03	1.42M
December 22, 2025	20.15	20.23	20.23	20.33	20.15	1.39M
December 19, 2025	19.96	20.13	20.13	20.15	19.96	1.43M
December 18, 2025	19.91	19.94	19.94	20.02	19.82	1.17M
December 17, 2025	19.98	19.95	19.95	20	19.63	1.57M
December 16, 2025	19.96	19.9	19.9	19.97	19.51	2.49M
December 15, 2025	20.18	19.91	19.91	20.28	19.91	2.7M
December 12, 2025	20.28	20.28	20.28	20.49	20.28	1.71M
December 11, 2025	20.59	20.28	20.28	20.6	20.28	1.85M
December 10, 2025	20.62	20.59	20.59	20.62	20.3	1.75M
December 09, 2025	20.65	20.51	20.51	20.75	20.5	1.98M
December 08, 2025	20.87	20.69	20.69	20.9	20.6	2.97M
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

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