Zhejiang Yonghe Refrigerant Co., Ltd. - 605020.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.69	25.88	25.88	25.97	25.59	4.94M
December 03, 2025	25.65	25.69	25.69	25.93	25.54	4.66M
December 02, 2025	25.58	25.69	25.69	25.89	25.42	5.1M
December 01, 2025	25.3	25.64	25.64	25.93	25.3	6.88M
November 28, 2025	25.89	25.33	25.33	25.89	25.26	7.18M
November 27, 2025	24.66	25.62	25.62	26.06	24.66	13.48M
November 26, 2025	24.9	24.65	24.65	25.01	24.61	5.12M
November 25, 2025	24.6	24.9	24.9	25.23	24.46	7.39M
November 24, 2025	24.36	24.41	24.41	24.58	24.18	6.64M
November 21, 2025	25.49	24.33	24.33	25.74	24.3	11.98M
November 20, 2025	26.26	25.8	25.8	26.66	25.76	7.57M
November 19, 2025	26.21	26.07	26.07	26.9	25.81	7.6M
November 18, 2025	27.18	26.39	26.39	27.46	26.23	10.19M
November 17, 2025	27.72	27.11	27.11	28.08	26.9	10.15M
November 14, 2025	27.97	27.75	27.75	28.56	27.62	12.41M
November 13, 2025	27.2	28.2	28.2	28.69	27.2	18.25M
November 12, 2025	27.46	27.31	27.31	27.75	26.69	10.83M
November 11, 2025	27.66	27.46	27.46	27.97	27.08	11.75M
November 10, 2025	27.24	27.73	27.73	28.65	27.18	18.3M
November 07, 2025	26.06	27	27	27.33	25.95	12.78M
November 06, 2025	25.7	26.28	26.28	26.48	25.68	9.02M
November 05, 2025	25.16	25.75	25.75	25.93	25.08	8.14M
November 04, 2025	26.33	25.29	25.29	26.38	25.1	13.09M
November 03, 2025	27.62	26.31	26.31	27.67	26.15	15.8M
October 31, 2025	27.38	27.68	27.68	28.67	27.38	13.95M
October 30, 2025	27.8	27.35	27.35	27.89	27.26	9.49M
October 29, 2025	27.62	27.9	27.9	27.96	27.41	8.35M
October 28, 2025	27.34	27.63	27.63	28.1	27.17	13.05M
October 27, 2025	27.09	27.34	27.34	27.66	27.09	11.73M
October 24, 2025	26.41	26.87	26.87	26.89	26.37	9.4M
October 23, 2025	26.85	26.33	26.33	26.88	25.85	15.26M
October 22, 2025	27.8	26.85	26.85	27.82	26.77	14.02M
October 21, 2025	28	27.95	27.95	28.04	27.3	14.53M
October 20, 2025	27.89	28	28	28.36	27.67	11.01M
October 17, 2025	28.65	27.61	27.61	28.88	27.59	12.6M
October 16, 2025	28.72	28.59	28.59	28.85	28.35	11.8M
October 15, 2025	29.09	28.82	28.82	29.22	28.21	17.63M
October 14, 2025	30.75	29.05	29.05	30.87	28.94	23.75M
October 13, 2025	29.6	30.51	30.51	30.88	29.52	23.45M
October 10, 2025	30.21	30.63	30.63	30.95	30.15	36M
October 09, 2025	31.22	30.14	30.14	31.22	29.64	38.57M
September 30, 2025	28.45	28.38	28.38	28.6	28.08	12.33M
September 29, 2025	27.9	28.5	28.5	28.95	27.77	18.83M
September 26, 2025	27.53	27.7	27.7	28.3	27.26	14.71M
September 25, 2025	27.83	27.5	27.5	28.25	27.5	9.58M
September 24, 2025	27.52	27.96	27.96	28.27	27.36	11.49M
September 23, 2025	27.98	27.72	27.72	28.38	26.95	10.74M
September 22, 2025	28.56	27.98	27.98	29	27.37	14.71M
September 19, 2025	27.71	28.28	28.28	28.79	27.5	20M
September 18, 2025	27.18	27.77	27.77	28.04	26.84	15.17M
September 17, 2025	27.1	27.13	27.13	27.49	26.9	8.34M
September 16, 2025	26.86	27.24	27.24	27.27	26.46	11.65M
September 15, 2025	27.52	26.88	26.88	27.6	26.7	12.71M
September 12, 2025	27.9	27.7	27.7	28.25	27.48	8.91M
September 11, 2025	27.54	28.1	28.1	28.28	27.28	7.87M
September 10, 2025	27.59	27.54	27.54	28.02	27.26	7.45M
September 09, 2025	28.36	27.56	27.56	28.36	27.42	7.31M
September 08, 2025	28.33	28.31	28.31	28.39	27.62	9.44M
September 05, 2025	27.59	28.2	28.2	28.2	27.5	7.51M
September 04, 2025	28.69	27.49	27.49	29	26.89	11.71M

Zhejiang Yonghe Refrigerant Co., Ltd. (605020.SS) SHH